Dätwyler Holding AG (SWX:DAE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 141.80 | 143.20 | 140.60 | 143.20 | 143.20 | 0.28% | 5,249 |
| Oct 20, 2025 | 143.00 | 143.40 | 141.80 | 142.80 | 142.80 | 0.28% | 4,265 |
| Oct 17, 2025 | 143.40 | 143.60 | 139.80 | 142.40 | 142.40 | -2.20% | 8,232 |
| Oct 16, 2025 | 144.60 | 145.60 | 143.60 | 145.60 | 145.60 | 0.41% | 13,899 |
| Oct 15, 2025 | 145.20 | 146.60 | 143.20 | 145.00 | 145.00 | 0.42% | 10,199 |
| Oct 14, 2025 | 141.00 | 145.80 | 136.00 | 144.40 | 144.40 | -2.56% | 7,696 |
| Oct 13, 2025 | 150.00 | 150.00 | 146.40 | 148.20 | 148.20 | 0.68% | 7,400 |
| Oct 10, 2025 | 149.80 | 150.00 | 147.00 | 147.20 | 147.20 | -1.21% | 11,517 |
| Oct 9, 2025 | 150.00 | 150.40 | 147.00 | 149.00 | 149.00 | 0.95% | 13,668 |
| Oct 8, 2025 | 148.60 | 148.60 | 146.20 | 147.60 | 147.60 | 0.54% | 6,104 |
| Oct 7, 2025 | 147.80 | 148.40 | 146.20 | 146.80 | 146.80 | -0.81% | 12,976 |
| Oct 6, 2025 | 145.00 | 148.60 | 143.00 | 148.00 | 148.00 | 2.92% | 21,781 |
| Oct 3, 2025 | 142.40 | 144.00 | 141.60 | 143.80 | 143.80 | 1.27% | 7,813 |
| Oct 2, 2025 | 139.80 | 142.00 | 139.80 | 142.00 | 142.00 | 2.16% | 6,052 |
| Oct 1, 2025 | 139.40 | 141.40 | 138.40 | 139.00 | 139.00 | -0.29% | 6,524 |
| Sep 30, 2025 | 138.20 | 140.20 | 138.20 | 139.40 | 139.40 | - | 14,428 |
| Sep 29, 2025 | 141.80 | 141.80 | 138.80 | 139.40 | 139.40 | 0.14% | 3,619 |
| Sep 26, 2025 | 140.80 | 141.40 | 137.80 | 139.20 | 139.20 | -0.85% | 15,456 |
| Sep 25, 2025 | 140.80 | 141.80 | 140.40 | 140.40 | 140.40 | -1.27% | 11,388 |
| Sep 24, 2025 | 142.00 | 143.60 | 140.40 | 142.20 | 142.20 | -0.70% | 14,535 |
| Sep 23, 2025 | 143.40 | 145.60 | 142.40 | 143.20 | 143.20 | 0.28% | 18,734 |
| Sep 22, 2025 | 146.00 | 146.00 | 142.20 | 142.80 | 142.80 | -1.24% | 10,578 |
| Sep 19, 2025 | 146.00 | 147.40 | 143.60 | 144.60 | 144.60 | -0.69% | 28,325 |
| Sep 18, 2025 | 148.40 | 148.80 | 145.40 | 145.60 | 145.60 | -2.15% | 9,607 |
| Sep 17, 2025 | 149.00 | 149.80 | 146.40 | 148.80 | 148.80 | -0.40% | 15,421 |
| Sep 16, 2025 | 152.00 | 153.20 | 149.40 | 149.40 | 149.40 | -1.58% | 17,036 |
| Sep 15, 2025 | 147.60 | 153.60 | 147.40 | 151.80 | 151.80 | 3.69% | 24,360 |
| Sep 12, 2025 | 147.00 | 147.40 | 144.40 | 146.40 | 146.40 | 0.69% | 9,117 |
| Sep 11, 2025 | 143.00 | 146.60 | 142.20 | 145.40 | 145.40 | 2.97% | 12,253 |
| Sep 10, 2025 | 144.60 | 145.20 | 140.40 | 141.20 | 141.20 | -2.62% | 10,292 |
| Sep 9, 2025 | 141.60 | 145.00 | 141.60 | 145.00 | 145.00 | 1.26% | 10,697 |
| Sep 8, 2025 | 141.40 | 143.20 | 139.80 | 143.20 | 143.20 | 0.70% | 11,726 |
| Sep 5, 2025 | 138.60 | 143.00 | 138.60 | 142.20 | 142.20 | 3.49% | 20,769 |
| Sep 4, 2025 | 133.80 | 138.00 | 133.80 | 137.40 | 137.40 | 3.00% | 35,286 |
| Sep 3, 2025 | 135.00 | 135.00 | 132.40 | 133.40 | 133.40 | 0.76% | 13,702 |
| Sep 2, 2025 | 133.60 | 133.80 | 131.80 | 132.40 | 132.40 | -1.63% | 7,595 |
| Sep 1, 2025 | 136.00 | 136.40 | 134.20 | 134.60 | 134.60 | -0.44% | 13,222 |
| Aug 29, 2025 | 136.00 | 136.20 | 133.80 | 135.20 | 135.20 | -0.15% | 8,498 |
| Aug 28, 2025 | 133.80 | 136.20 | 133.40 | 135.40 | 135.40 | 1.20% | 5,868 |
| Aug 27, 2025 | 135.40 | 135.40 | 132.80 | 133.80 | 133.80 | -1.04% | 5,715 |
| Aug 26, 2025 | 136.60 | 136.60 | 134.00 | 135.20 | 135.20 | -1.46% | 7,222 |
| Aug 25, 2025 | 137.20 | 137.60 | 136.00 | 137.20 | 137.20 | - | 9,636 |
| Aug 22, 2025 | 135.80 | 138.40 | 135.80 | 137.20 | 137.20 | 0.73% | 9,306 |
| Aug 21, 2025 | 137.00 | 137.00 | 134.00 | 136.20 | 136.20 | 0.89% | 14,587 |
| Aug 20, 2025 | 135.00 | 136.80 | 134.40 | 135.00 | 135.00 | -1.32% | 6,328 |
| Aug 19, 2025 | 135.20 | 136.80 | 135.00 | 136.80 | 136.80 | 1.33% | 7,062 |
| Aug 18, 2025 | 135.00 | 136.40 | 132.40 | 135.00 | 135.00 | - | 7,579 |
| Aug 15, 2025 | 134.80 | 135.20 | 133.80 | 135.00 | 135.00 | 0.15% | 5,905 |
| Aug 14, 2025 | 137.40 | 137.40 | 134.80 | 134.80 | 134.80 | -1.46% | 5,865 |
| Aug 13, 2025 | 135.00 | 139.60 | 135.00 | 136.80 | 136.80 | -1.72% | 7,615 |