Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 167.10
+2.00 (1.21%)
May 13, 2026, 5:07 PM GMT
LON:0QNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 167.30 | 168.10 | 165.38 | 167.10 | 167.10 | 0.53% | 927 |
| May 12, 2026 | 168.00 | 168.00 | 165.40 | 166.21 | 166.21 | -0.84% | 375 |
| May 11, 2026 | 167.10 | 168.00 | 166.56 | 167.62 | 167.62 | -0.22% | 570 |
| May 8, 2026 | 168.80 | 168.40 | 166.40 | 167.98 | 167.98 | -0.74% | 613 |
| May 7, 2026 | 167.70 | 170.00 | 164.00 | 169.24 | 169.24 | 1.57% | 1,177 |
| May 6, 2026 | 162.00 | 167.40 | 163.00 | 166.62 | 166.62 | 2.68% | 446 |
| May 5, 2026 | 156.30 | 162.80 | 160.40 | 162.27 | 162.27 | 0.80% | 640 |
| May 4, 2026 | 159.20 | 161.00 | 157.80 | 160.98 | 160.98 | 2.21% | 2,119 |
| Apr 30, 2026 | 155.00 | 157.50 | 155.50 | 157.50 | 157.50 | 1.33% | 1,076 |
| Apr 29, 2026 | 153.40 | 157.40 | 154.40 | 155.44 | 155.44 | -0.61% | 1,960 |
| Apr 28, 2026 | 156.30 | 158.30 | 154.40 | 156.38 | 156.38 | -1.94% | 409 |
| Apr 27, 2026 | 154.00 | 160.20 | 157.18 | 159.47 | 159.47 | 3.90% | 3,448 |
| Apr 24, 2026 | 157.10 | 154.80 | 151.30 | 153.49 | 153.49 | 1.38% | 5,431 |
| Apr 23, 2026 | 153.40 | 151.87 | 150.67 | 151.40 | 151.40 | -1.93% | 862 |
| Apr 22, 2026 | 153.20 | 155.00 | 151.40 | 154.37 | 154.37 | -0.05% | 8,583 |
| Apr 21, 2026 | 153.00 | 154.80 | 154.44 | 154.44 | 154.44 | 0.94% | 335 |
| Apr 20, 2026 | 152.00 | 155.60 | 152.20 | 153.00 | 153.00 | -1.85% | 4,235 |
| Apr 17, 2026 | 153.00 | 157.40 | 155.20 | 155.88 | 155.88 | 1.88% | 2,628 |
| Apr 16, 2026 | 149.90 | 153.00 | 150.80 | 153.00 | 153.00 | 1.01% | 11,991 |
| Apr 15, 2026 | 148.90 | 152.40 | 149.60 | 151.47 | 151.47 | 0.10% | 3,897 |
| Apr 14, 2026 | 148.30 | 152.25 | 148.70 | 151.31 | 151.31 | 2.01% | 328 |
| Apr 13, 2026 | 149.10 | 149.00 | 148.00 | 148.33 | 148.33 | -0.45% | 206 |
| Apr 10, 2026 | 147.00 | 150.63 | 149.00 | 149.00 | 149.00 | 2.14% | 2,109 |
| Apr 9, 2026 | 147.00 | 146.70 | 145.50 | 145.88 | 145.88 | -1.06% | 557 |
| Apr 8, 2026 | 144.20 | 148.00 | 146.50 | 147.44 | 147.44 | 3.11% | 2,357 |
| Apr 7, 2026 | 144.00 | 143.62 | 141.40 | 143.00 | 143.00 | -0.56% | 1,100 |
| Apr 2, 2026 | 143.50 | 145.40 | 143.00 | 143.80 | 143.80 | -0.96% | 1,720 |
| Apr 1, 2026 | 145.00 | 146.10 | 144.88 | 145.20 | 145.20 | 2.80% | 862 |
| Mar 31, 2026 | 141.70 | 142.20 | 140.60 | 141.25 | 141.25 | 0.18% | 3,212 |
| Mar 30, 2026 | 140.70 | 142.20 | 139.80 | 141.00 | 141.00 | -0.14% | 1,119 |
| Mar 27, 2026 | 144.40 | 142.00 | 140.00 | 141.20 | 141.20 | - | 1,259 |
| Mar 26, 2026 | 145.20 | 142.20 | 141.20 | 141.20 | 141.20 | -0.61% | 140 |
| Mar 25, 2026 | 145.40 | 143.20 | 142.07 | 142.07 | 142.07 | 0.77% | 2,290 |
| Mar 24, 2026 | 137.60 | 151.80 | 140.60 | 140.98 | 140.98 | 0.33% | 18,692 |
| Mar 23, 2026 | 138.20 | 143.40 | 136.10 | 140.52 | 140.52 | -0.61% | 2,659 |
| Mar 20, 2026 | 150.10 | 148.60 | 140.30 | 141.38 | 141.38 | -0.78% | 417 |
| Mar 19, 2026 | 146.20 | 143.60 | 141.80 | 142.50 | 142.50 | -4.78% | 1,074 |
| Mar 18, 2026 | 155.40 | 151.80 | 149.40 | 149.65 | 146.45 | 0.04% | 201 |
| Mar 17, 2026 | 148.70 | 149.60 | 148.00 | 149.60 | 146.40 | - | 310 |
| Mar 16, 2026 | 150.70 | 152.00 | 148.80 | 149.60 | 146.40 | -0.47% | 27,317 |
| Mar 13, 2026 | 152.20 | 150.80 | 150.00 | 150.31 | 147.09 | -2.09% | 1,098 |
| Mar 12, 2026 | 151.30 | 154.40 | 150.80 | 153.51 | 150.23 | 1.07% | 1,798 |
| Mar 11, 2026 | 162.00 | 153.20 | 150.00 | 151.89 | 148.64 | -1.51% | 6,284 |
| Mar 10, 2026 | 152.80 | 154.22 | 152.20 | 154.22 | 150.92 | 3.31% | 15,164 |
| Mar 9, 2026 | 149.30 | 151.00 | 148.80 | 149.28 | 146.09 | -3.22% | 663 |
| Mar 6, 2026 | 154.40 | 154.80 | 153.40 | 154.25 | 150.95 | -0.77% | 1,925 |
| Mar 5, 2026 | 156.90 | 160.60 | 153.80 | 155.44 | 152.12 | -1.04% | 679 |
| Mar 4, 2026 | 156.10 | 158.76 | 155.80 | 157.07 | 153.71 | -0.50% | 232 |
| Mar 3, 2026 | 161.00 | 160.00 | 154.80 | 157.85 | 154.48 | -4.43% | 1,374 |
| Mar 2, 2026 | 164.30 | 165.60 | 163.00 | 165.17 | 161.64 | -1.57% | 884 |