Dätwyler Holding AG (LON:0QNJ)
London · Delayed Price · Currency is GBP · Price in CHF 127.50
+0.20 (0.16%)
Sep 25, 2026, 4:19 PM GMT
LON:0QNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 127.30 | 127.90 | 126.80 | 127.50 | - | 1.03% | 223 |
| Sep 24, 2026 | 130.40 | 127.50 | 126.20 | 126.20 | 126.20 | -1.25% | 54 |
| Sep 23, 2026 | 128.80 | 128.40 | 127.20 | 127.80 | 127.80 | -1.39% | 195 |
| Sep 22, 2026 | 126.50 | 129.80 | 126.80 | 129.60 | 129.60 | 3.35% | 638 |
| Sep 21, 2026 | 127.10 | 131.70 | 125.20 | 125.40 | 125.40 | -0.16% | 581 |
| Sep 18, 2026 | 125.90 | 127.00 | 125.10 | 125.60 | 125.60 | 0.32% | 5,946 |
| Sep 17, 2026 | 124.50 | 126.40 | 125.06 | 125.20 | 125.20 | 0.88% | 106 |
| Sep 16, 2026 | 124.90 | 125.60 | 123.20 | 124.10 | 124.10 | -0.40% | 913 |
| Sep 15, 2026 | 125.90 | 125.80 | 123.80 | 124.60 | 124.60 | -0.83% | 21,264 |
| Sep 14, 2026 | 128.60 | 128.00 | 125.40 | 125.65 | 125.65 | -1.59% | 2,942 |
| Sep 11, 2026 | 130.80 | 128.60 | 126.80 | 127.68 | 127.68 | 0.41% | 1,122 |
| Sep 10, 2026 | 130.00 | 128.60 | 126.60 | 127.15 | 127.15 | -0.35% | 707 |
| Sep 9, 2026 | 133.50 | 130.20 | 127.00 | 127.60 | 127.60 | -2.60% | 1,265 |
| Sep 8, 2026 | 130.00 | 132.80 | 130.20 | 131.00 | 131.00 | 0.12% | 397 |
| Sep 7, 2026 | 130.60 | 131.20 | 130.74 | 130.84 | 130.84 | -0.12% | 818 |
| Sep 4, 2026 | 132.10 | 131.60 | 130.00 | 131.00 | 131.00 | 0.49% | 308 |
| Sep 3, 2026 | 132.10 | 130.90 | 130.00 | 130.36 | 130.36 | -1.59% | 819 |
| Sep 2, 2026 | 131.60 | 132.60 | 131.00 | 132.46 | 132.46 | -0.40% | 587 |
| Sep 1, 2026 | 136.00 | 133.90 | 132.40 | 133.00 | 133.00 | -0.61% | 846 |
| Aug 31, 2026 | 133.80 | 134.45 | 133.79 | 133.81 | 133.81 | -0.96% | 368 |
| Aug 28, 2026 | 134.30 | 135.80 | 134.00 | 135.10 | 135.10 | 0.03% | 14,707 |
| Aug 27, 2026 | 136.40 | 136.00 | 134.25 | 135.06 | 135.06 | 0.19% | 4,780 |
| Aug 26, 2026 | 137.00 | 136.80 | 134.00 | 134.80 | 134.80 | 0.15% | 1,047 |
| Aug 25, 2026 | 132.90 | 135.30 | 132.20 | 134.60 | 134.60 | 1.83% | 1,331 |
| Aug 24, 2026 | 131.80 | 132.80 | 131.00 | 132.19 | 132.19 | 0.29% | 715 |
| Aug 21, 2026 | 132.50 | 133.00 | 131.60 | 131.80 | 131.80 | -0.75% | 2,168 |
| Aug 20, 2026 | 133.50 | 132.90 | 132.00 | 132.80 | 132.80 | 0.76% | 801 |
| Aug 19, 2026 | 132.70 | 132.30 | 131.40 | 131.80 | 131.80 | -0.61% | 2,357 |
| Aug 18, 2026 | 134.50 | 134.00 | 132.40 | 132.61 | 132.61 | -1.62% | 3,049 |
| Aug 17, 2026 | 136.00 | 136.00 | 134.80 | 134.80 | 134.80 | -1.03% | 1,050 |
| Aug 14, 2026 | 135.70 | 136.20 | 132.60 | 136.20 | 136.20 | 0.15% | 2,109 |
| Aug 13, 2026 | 137.80 | 136.40 | 135.40 | 136.00 | 136.00 | -0.65% | 3,037 |
| Aug 12, 2026 | 137.00 | 137.40 | 134.40 | 136.89 | 136.89 | -0.53% | 89 |
| Aug 11, 2026 | 137.60 | 137.61 | 136.40 | 137.61 | 137.61 | -0.42% | 16 |
| Aug 10, 2026 | 138.60 | 138.60 | 137.80 | 138.20 | 138.20 | -0.71% | 7,542 |
| 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 |