Dätwyler Holding AG (SWX:DAE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
139.40
0.00 (0.00%)
Sep 30, 2025, 5:31 PM CET

Dätwyler Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 2025138.00141.20135.40139.20139.200.29%5,037
Aug 11, 2025141.60141.60138.60138.80138.80-1.98%6,607
Aug 8, 2025140.00141.80140.00141.60141.600.85%5,211
Aug 7, 2025140.20143.00139.40140.40140.40-0.14%9,087
Aug 6, 2025143.00143.40139.80140.60140.60-1.54%4,094
Aug 5, 2025141.60144.00141.00142.80142.801.56%11,820
Aug 4, 2025132.20141.60130.40140.60140.60-3.17%14,630
Jul 31, 2025143.20145.20142.80145.20145.200.69%21,620
Jul 30, 2025144.80145.40143.00144.20144.200.28%16,429
Jul 29, 2025145.00145.80143.80143.80143.80-1.24%6,870
Jul 28, 2025149.00149.00144.00145.60145.60-1.22%12,245
Jul 25, 2025146.40147.40145.40147.40147.400.41%13,864
Jul 24, 2025142.40147.80142.40146.80146.802.80%27,299
Jul 23, 2025148.00148.00142.20142.80142.80-2.86%42,406
Jul 22, 2025129.80147.60129.00147.00147.0019.51%135,797