Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 136.80
-0.80 (-0.58%)
Aug 12, 2026, 5:06 PM GMT
LON:0QNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 137.40 | 137.40 | 134.40 | 136.60 | - | -0.74% | 1 |
| Aug 11, 2026 | 137.60 | 137.61 | 136.40 | 137.61 | 137.61 | -0.42% | 16 |
| Aug 10, 2026 | 138.20 | 138.60 | 137.80 | 138.20 | 138.20 | -0.71% | 6,122 |
| Aug 7, 2026 | 140.10 | 139.40 | 138.80 | 139.19 | 139.19 | -0.44% | 311 |
| Aug 6, 2026 | 139.20 | 140.20 | 139.80 | 139.80 | 139.80 | 0.27% | 1,070 |
| Aug 5, 2026 | 138.20 | 140.20 | 139.05 | 139.42 | 139.42 | 1.17% | 1,731 |
| Aug 4, 2026 | 138.80 | 138.12 | 137.80 | 137.80 | 137.80 | -0.43% | 1,721 |
| Aug 3, 2026 | 140.10 | 139.80 | 138.20 | 138.40 | 138.40 | -0.22% | 2,284 |
| Jul 31, 2026 | 141.10 | 142.60 | 138.10 | 138.70 | 138.70 | -0.50% | 1,550 |
| Jul 30, 2026 | 138.00 | 141.40 | 139.20 | 139.40 | 139.40 | 1.31% | 4,713 |
| Jul 29, 2026 | 138.00 | 139.20 | 137.20 | 137.60 | 137.60 | - | 1,624 |
| Jul 28, 2026 | 134.90 | 138.41 | 134.80 | 137.60 | 137.60 | -0.30% | 4,537 |
| Jul 27, 2026 | 140.90 | 139.40 | 134.80 | 138.02 | 138.02 | -2.74% | 1,828 |
| Jul 24, 2026 | 146.00 | 146.10 | 137.99 | 141.91 | 141.91 | 0.50% | 35,033 |
| Jul 23, 2026 | 149.30 | 145.40 | 141.20 | 141.20 | 141.20 | -6.86% | 7,808 |
| Jul 22, 2026 | 152.20 | 153.00 | 150.50 | 151.60 | 151.60 | -0.13% | 2,143 |
| Jul 21, 2026 | 152.40 | 152.10 | 150.00 | 151.80 | 151.80 | 0.66% | 1,177 |
| Jul 20, 2026 | 152.60 | 153.00 | 150.60 | 150.80 | 150.80 | -0.26% | 1,214 |
| Jul 17, 2026 | 150.70 | 152.20 | 149.80 | 151.20 | 151.20 | -0.26% | 869 |
| Jul 16, 2026 | 150.10 | 151.60 | 149.00 | 151.60 | 151.60 | 1.19% | 493 |
| Jul 15, 2026 | 149.10 | 158.40 | 148.00 | 149.82 | 149.81 | 0.04% | 294 |
| Jul 14, 2026 | 155.80 | 153.35 | 148.40 | 149.76 | 149.75 | -4.69% | 3,945 |
| Jul 13, 2026 | 153.80 | 157.40 | 157.00 | 157.13 | 157.13 | 0.21% | 721 |
| Jul 10, 2026 | 155.00 | 157.08 | 156.00 | 156.80 | 156.80 | 1.42% | 824 |
| Jul 9, 2026 | 150.30 | 154.60 | 152.60 | 154.60 | 154.60 | 3.25% | 1,555 |
| Jul 8, 2026 | 153.80 | 153.40 | 149.30 | 149.74 | 149.74 | -3.64% | 3,811 |
| Jul 7, 2026 | 156.10 | 157.80 | 154.00 | 155.40 | 155.40 | -1.44% | 4,049 |
| Jul 6, 2026 | 155.80 | 158.00 | 155.80 | 157.67 | 157.67 | -0.84% | 758 |
| Jul 3, 2026 | 153.60 | 159.00 | 155.00 | 159.00 | 159.00 | 0.13% | 4,703 |
| Jul 2, 2026 | 154.60 | 158.80 | 155.20 | 158.80 | 158.80 | 2.06% | 590 |
| Jul 1, 2026 | 153.60 | 155.60 | 153.80 | 155.60 | 155.60 | -2.81% | 192 |
| Jun 30, 2026 | 163.60 | 160.20 | 154.60 | 160.10 | 160.10 | 0.16% | 1,991 |
| Jun 29, 2026 | 159.50 | 160.20 | 159.20 | 159.85 | 159.85 | 0.03% | 590 |
| Jun 26, 2026 | 162.60 | 161.40 | 159.40 | 159.80 | 159.80 | -0.99% | 830 |
| Jun 25, 2026 | 161.00 | 162.80 | 160.10 | 161.40 | 161.40 | 0.89% | 610 |
| Jun 24, 2026 | 162.20 | 160.20 | 158.80 | 159.98 | 159.98 | 0.49% | 768 |
| Jun 23, 2026 | 158.10 | 159.70 | 156.80 | 159.20 | 159.20 | -0.74% | 460 |
| Jun 22, 2026 | 164.50 | 165.60 | 159.20 | 160.39 | 160.39 | -2.42% | 180 |
| Jun 19, 2026 | 163.00 | 164.80 | 161.60 | 164.38 | 164.38 | 1.38% | 269 |
| Jun 18, 2026 | 163.00 | 162.40 | 159.80 | 162.14 | 162.14 | -0.06% | 357 |
| Jun 17, 2026 | 163.20 | 163.00 | 160.40 | 162.24 | 162.24 | 0.52% | 1,706 |
| Jun 16, 2026 | 160.00 | 162.60 | 158.40 | 161.40 | 161.40 | -0.84% | 2,887 |
| Jun 15, 2026 | 157.10 | 167.30 | 159.40 | 162.77 | 162.77 | 0.85% | 1,210 |
| Jun 12, 2026 | 157.90 | 161.40 | 159.40 | 161.40 | 161.40 | 2.54% | 2,503 |
| Jun 11, 2026 | 158.10 | 158.20 | 156.80 | 157.40 | 157.40 | 0.38% | 939 |
| Jun 10, 2026 | 159.70 | 158.20 | 156.80 | 156.80 | 156.80 | -0.13% | 2,298 |
| Jun 9, 2026 | 160.00 | 164.60 | 155.00 | 157.00 | 157.00 | -2.00% | 1,397 |
| Jun 8, 2026 | 157.70 | 160.70 | 158.92 | 160.20 | 160.20 | -0.94% | 575 |
| Jun 5, 2026 | 160.40 | 162.80 | 160.60 | 161.72 | 161.72 | -0.05% | 939 |
| Jun 4, 2026 | 161.40 | 162.80 | 161.70 | 161.80 | 161.80 | 0.62% | 309 |