Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 156.80
+2.60 (1.69%)
At close: Dec 19, 2025
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 156.80 | 158.20 | 152.20 | 156.80 | 156.80 | 1.69% | 34,012 |
| Dec 18, 2025 | 153.40 | 154.40 | 151.60 | 154.20 | 154.20 | 0.65% | 22,133 |
| Dec 17, 2025 | 154.80 | 154.80 | 152.20 | 153.20 | 153.20 | -1.42% | 11,881 |
| Dec 16, 2025 | 156.00 | 156.00 | 154.00 | 155.40 | 155.40 | -0.38% | 8,554 |
| Dec 15, 2025 | 159.20 | 159.20 | 154.60 | 156.00 | 156.00 | -2.01% | 25,881 |
| Dec 12, 2025 | 160.80 | 161.80 | 159.20 | 159.20 | 159.20 | -0.25% | 15,780 |
| Dec 11, 2025 | 157.40 | 159.80 | 156.60 | 159.60 | 159.60 | 2.18% | 7,203 |
| Dec 10, 2025 | 156.40 | 157.60 | 155.40 | 156.20 | 156.20 | -0.51% | 11,856 |
| Dec 9, 2025 | 158.00 | 158.60 | 155.00 | 157.00 | 157.00 | -0.25% | 15,996 |
| Dec 8, 2025 | 156.00 | 159.80 | 155.40 | 157.40 | 157.40 | 0.90% | 14,059 |
| Dec 5, 2025 | 156.80 | 160.20 | 155.00 | 156.00 | 156.00 | 0.39% | 29,892 |
| Dec 4, 2025 | 153.80 | 155.60 | 152.20 | 155.40 | 155.40 | 1.30% | 26,501 |
| Dec 3, 2025 | 154.00 | 158.00 | 153.00 | 153.40 | 153.40 | -0.65% | 33,578 |
| Dec 2, 2025 | 156.60 | 156.80 | 153.20 | 154.40 | 154.40 | -1.40% | 12,249 |
| Dec 1, 2025 | 154.60 | 157.00 | 152.40 | 156.60 | 156.60 | 0.13% | 33,266 |
| Nov 28, 2025 | 155.20 | 156.60 | 153.40 | 156.40 | 156.40 | -0.38% | 14,034 |
| Nov 27, 2025 | 157.00 | 157.00 | 154.60 | 157.00 | 157.00 | - | 17,028 |
| Nov 26, 2025 | 159.80 | 159.80 | 156.40 | 157.00 | 157.00 | -1.01% | 16,894 |
| Nov 25, 2025 | 158.60 | 159.00 | 155.80 | 158.60 | 158.60 | 0.76% | 11,626 |
| Nov 24, 2025 | 153.60 | 157.80 | 153.00 | 157.40 | 157.40 | 3.83% | 17,236 |
| Nov 21, 2025 | 154.40 | 156.60 | 151.00 | 151.60 | 151.60 | -3.07% | 21,533 |
| Nov 20, 2025 | 150.40 | 158.40 | 150.40 | 156.40 | 156.40 | 11.24% | 55,523 |
| Nov 19, 2025 | 140.80 | 148.00 | 139.00 | 140.60 | 140.60 | 2.93% | 10,706 |
| Nov 18, 2025 | 136.60 | 138.00 | 135.80 | 136.60 | 136.60 | -1.59% | 5,206 |
| Nov 17, 2025 | 140.00 | 140.20 | 137.60 | 138.80 | 138.80 | -1.14% | 9,728 |
| Nov 14, 2025 | 147.40 | 147.40 | 137.20 | 140.40 | 140.40 | -1.82% | 16,008 |
| Nov 13, 2025 | 146.00 | 147.00 | 142.40 | 143.00 | 143.00 | -2.05% | 9,908 |
| Nov 12, 2025 | 147.40 | 147.80 | 144.00 | 146.00 | 146.00 | 0.69% | 19,592 |
| Nov 11, 2025 | 146.00 | 146.20 | 143.40 | 145.00 | 145.00 | 0.69% | 17,692 |
| Nov 10, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2.27% | 9,368 |
| Nov 7, 2025 | 140.60 | 141.80 | 138.60 | 140.80 | 140.80 | - | 4,820 |
| Nov 6, 2025 | 143.00 | 144.20 | 140.40 | 140.80 | 140.80 | -1.81% | 5,576 |
| Nov 5, 2025 | 142.60 | 144.00 | 139.80 | 143.40 | 143.40 | 1.13% | 5,021 |
| Nov 4, 2025 | 144.60 | 144.60 | 140.80 | 141.80 | 141.80 | -2.21% | 8,604 |
| Nov 3, 2025 | 148.00 | 148.80 | 145.00 | 145.00 | 145.00 | -2.03% | 6,134 |
| Oct 31, 2025 | 147.40 | 148.40 | 146.40 | 148.00 | 148.00 | 0.54% | 6,171 |
| Oct 30, 2025 | 148.00 | 149.20 | 146.00 | 147.20 | 147.20 | -0.67% | 8,522 |
| Oct 29, 2025 | 147.80 | 150.40 | 147.60 | 148.20 | 148.20 | 0.27% | 10,550 |
| Oct 28, 2025 | 147.60 | 148.40 | 146.60 | 147.80 | 147.80 | -0.81% | 5,669 |
| Oct 27, 2025 | 150.00 | 150.00 | 148.40 | 149.00 | 149.00 | -0.67% | 4,828 |
| Oct 24, 2025 | 149.60 | 150.20 | 148.20 | 150.00 | 150.00 | 0.54% | 6,333 |
| Oct 23, 2025 | 146.00 | 149.20 | 146.00 | 149.20 | 149.20 | 2.33% | 8,486 |
| Oct 22, 2025 | 143.00 | 145.80 | 141.00 | 145.80 | 145.80 | 1.82% | 13,613 |
| 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% | 8,137 |
| 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% | 10,190 |
| 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 |