Dätwyler Holding AG (SWX:DAE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
143.20
+0.40 (0.28%)
Oct 21, 2025, 5:31 PM CET

Dätwyler Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025141.80143.20140.60143.20143.200.28%5,249
Oct 20, 2025143.00143.40141.80142.80142.800.28%4,265
Oct 17, 2025143.40143.60139.80142.40142.40-2.20%8,232
Oct 16, 2025144.60145.60143.60145.60145.600.41%13,899
Oct 15, 2025145.20146.60143.20145.00145.000.42%10,199
Oct 14, 2025141.00145.80136.00144.40144.40-2.56%7,696
Oct 13, 2025150.00150.00146.40148.20148.200.68%7,400
Oct 10, 2025149.80150.00147.00147.20147.20-1.21%11,517
Oct 9, 2025150.00150.40147.00149.00149.000.95%13,668
Oct 8, 2025148.60148.60146.20147.60147.600.54%6,104
Oct 7, 2025147.80148.40146.20146.80146.80-0.81%12,976
Oct 6, 2025145.00148.60143.00148.00148.002.92%21,781
Oct 3, 2025142.40144.00141.60143.80143.801.27%7,813
Oct 2, 2025139.80142.00139.80142.00142.002.16%6,052
Oct 1, 2025139.40141.40138.40139.00139.00-0.29%6,524
Sep 30, 2025138.20140.20138.20139.40139.40-14,428
Sep 29, 2025141.80141.80138.80139.40139.400.14%3,619
Sep 26, 2025140.80141.40137.80139.20139.20-0.85%15,456
Sep 25, 2025140.80141.80140.40140.40140.40-1.27%11,388
Sep 24, 2025142.00143.60140.40142.20142.20-0.70%14,535
Sep 23, 2025143.40145.60142.40143.20143.200.28%18,734
Sep 22, 2025146.00146.00142.20142.80142.80-1.24%10,578
Sep 19, 2025146.00147.40143.60144.60144.60-0.69%28,325
Sep 18, 2025148.40148.80145.40145.60145.60-2.15%9,607
Sep 17, 2025149.00149.80146.40148.80148.80-0.40%15,421
Sep 16, 2025152.00153.20149.40149.40149.40-1.58%17,036
Sep 15, 2025147.60153.60147.40151.80151.803.69%24,360
Sep 12, 2025147.00147.40144.40146.40146.400.69%9,117
Sep 11, 2025143.00146.60142.20145.40145.402.97%12,253
Sep 10, 2025144.60145.20140.40141.20141.20-2.62%10,292
Sep 9, 2025141.60145.00141.60145.00145.001.26%10,697
Sep 8, 2025141.40143.20139.80143.20143.200.70%11,726
Sep 5, 2025138.60143.00138.60142.20142.203.49%20,769
Sep 4, 2025133.80138.00133.80137.40137.403.00%35,286
Sep 3, 2025135.00135.00132.40133.40133.400.76%13,702
Sep 2, 2025133.60133.80131.80132.40132.40-1.63%7,595
Sep 1, 2025136.00136.40134.20134.60134.60-0.44%13,222
Aug 29, 2025136.00136.20133.80135.20135.20-0.15%8,498
Aug 28, 2025133.80136.20133.40135.40135.401.20%5,868
Aug 27, 2025135.40135.40132.80133.80133.80-1.04%5,715
Aug 26, 2025136.60136.60134.00135.20135.20-1.46%7,222
Aug 25, 2025137.20137.60136.00137.20137.20-9,636
Aug 22, 2025135.80138.40135.80137.20137.200.73%9,306
Aug 21, 2025137.00137.00134.00136.20136.200.89%14,587
Aug 20, 2025135.00136.80134.40135.00135.00-1.32%6,328
Aug 19, 2025135.20136.80135.00136.80136.801.33%7,062
Aug 18, 2025135.00136.40132.40135.00135.00-7,579
Aug 15, 2025134.80135.20133.80135.00135.000.15%5,905
Aug 14, 2025137.40137.40134.80134.80134.80-1.46%5,865
Aug 13, 2025135.00139.60135.00136.80136.80-1.72%7,615