Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 150.60
-3.00 (-1.95%)
Mar 13, 2026, 3:48 PM CET
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 150.80 | 154.80 | 150.00 | 153.60 | 153.60 | 1.86% | 9,079 |
| Mar 11, 2026 | 152.40 | 153.20 | 150.00 | 150.80 | 150.80 | -1.31% | 16,922 |
| Mar 10, 2026 | 154.00 | 154.80 | 152.00 | 152.80 | 152.80 | 1.19% | 10,166 |
| Mar 9, 2026 | 150.00 | 151.00 | 148.40 | 151.00 | 151.00 | -2.20% | 12,783 |
| Mar 6, 2026 | 154.80 | 155.60 | 152.40 | 154.40 | 154.40 | - | 8,186 |
| Mar 5, 2026 | 158.00 | 158.00 | 153.80 | 154.40 | 154.40 | -1.53% | 9,046 |
| Mar 4, 2026 | 155.00 | 159.80 | 155.00 | 156.80 | 156.80 | 0.13% | 15,839 |
| Mar 3, 2026 | 161.00 | 161.00 | 152.80 | 156.60 | 156.60 | -3.21% | 30,776 |
| Mar 2, 2026 | 161.60 | 166.00 | 161.20 | 161.80 | 161.80 | -3.69% | 23,534 |
| Feb 27, 2026 | 166.00 | 168.60 | 166.00 | 168.00 | 168.00 | 1.57% | 12,066 |
| Feb 26, 2026 | 164.00 | 166.80 | 163.00 | 165.40 | 165.40 | 0.36% | 7,636 |
| Feb 25, 2026 | 167.60 | 168.40 | 163.60 | 164.80 | 164.80 | -2.37% | 11,920 |
| Feb 24, 2026 | 168.00 | 170.40 | 166.20 | 168.80 | 168.80 | 1.32% | 11,279 |
| Feb 23, 2026 | 171.00 | 171.00 | 166.40 | 166.60 | 166.60 | -2.69% | 5,617 |
| Feb 20, 2026 | 171.00 | 171.60 | 168.20 | 171.20 | 171.20 | 0.47% | 20,931 |
| Feb 19, 2026 | 169.20 | 171.40 | 168.80 | 170.40 | 170.40 | 0.83% | 14,573 |
| Feb 18, 2026 | 169.80 | 169.80 | 166.80 | 169.00 | 169.00 | 0.48% | 8,994 |
| Feb 17, 2026 | 167.60 | 169.00 | 164.20 | 168.20 | 168.20 | 0.12% | 13,521 |
| Feb 16, 2026 | 168.40 | 168.40 | 166.20 | 168.00 | 168.00 | -0.94% | 8,151 |
| Feb 13, 2026 | 167.00 | 169.60 | 164.40 | 169.60 | 169.60 | 2.42% | 20,219 |
| Feb 12, 2026 | 169.40 | 169.80 | 162.00 | 165.60 | 165.60 | -0.72% | 14,437 |
| Feb 11, 2026 | 169.60 | 169.60 | 165.60 | 166.80 | 166.80 | -2.11% | 6,732 |
| Feb 10, 2026 | 167.60 | 170.40 | 167.20 | 170.40 | 170.40 | 1.79% | 6,958 |
| Feb 9, 2026 | 167.00 | 167.40 | 165.40 | 167.40 | 167.40 | 0.97% | 8,703 |
| Feb 6, 2026 | 165.40 | 165.80 | 163.80 | 165.80 | 165.80 | - | 9,010 |
| Feb 5, 2026 | 165.20 | 166.80 | 164.40 | 165.80 | 165.80 | 0.12% | 7,964 |
| Feb 4, 2026 | 165.00 | 166.60 | 163.40 | 165.60 | 165.60 | 0.98% | 7,766 |
| Feb 3, 2026 | 166.60 | 166.60 | 162.20 | 164.00 | 164.00 | 0.12% | 5,936 |
| Feb 2, 2026 | 157.60 | 163.80 | 156.80 | 163.80 | 163.80 | 3.80% | 11,713 |
| Jan 30, 2026 | 159.40 | 159.40 | 157.60 | 157.80 | 157.80 | -1.25% | 11,625 |
| Jan 29, 2026 | 165.00 | 165.40 | 159.20 | 159.80 | 159.80 | -2.56% | 15,718 |
| Jan 28, 2026 | 166.00 | 166.80 | 163.20 | 164.00 | 164.00 | -1.44% | 7,256 |
| Jan 27, 2026 | 167.00 | 167.80 | 164.20 | 166.40 | 166.40 | 0.24% | 6,871 |
| Jan 26, 2026 | 169.20 | 169.60 | 165.60 | 166.00 | 166.00 | -2.24% | 10,456 |
| Jan 23, 2026 | 168.40 | 169.80 | 167.20 | 169.80 | 169.80 | 0.59% | 17,353 |
| Jan 22, 2026 | 167.40 | 169.40 | 165.40 | 168.80 | 168.80 | 2.06% | 7,926 |
| Jan 21, 2026 | 166.20 | 167.00 | 163.40 | 165.40 | 165.40 | - | 11,612 |
| Jan 20, 2026 | 164.60 | 166.20 | 163.60 | 165.40 | 165.40 | 0.12% | 9,806 |
| Jan 19, 2026 | 167.60 | 167.60 | 164.80 | 165.20 | 165.20 | -2.02% | 11,968 |
| Jan 16, 2026 | 169.40 | 169.60 | 168.20 | 168.60 | 168.60 | -0.47% | 10,724 |
| Jan 15, 2026 | 167.00 | 170.00 | 167.00 | 169.40 | 169.40 | 1.80% | 17,804 |
| Jan 14, 2026 | 166.60 | 168.40 | 165.20 | 166.40 | 166.40 | 0.12% | 7,936 |
| Jan 13, 2026 | 167.40 | 167.40 | 165.20 | 166.20 | 166.20 | -0.95% | 9,506 |
| Jan 12, 2026 | 166.20 | 167.80 | 165.00 | 167.80 | 167.80 | 1.21% | 12,707 |
| Jan 9, 2026 | 167.40 | 167.40 | 165.60 | 165.80 | 165.80 | -0.36% | 12,368 |
| Jan 8, 2026 | 167.40 | 167.60 | 165.00 | 166.40 | 166.40 | -1.07% | 7,557 |
| Jan 7, 2026 | 167.40 | 169.60 | 167.00 | 168.20 | 168.20 | 1.08% | 12,444 |
| Jan 6, 2026 | 166.80 | 167.00 | 164.40 | 166.40 | 166.40 | -0.24% | 8,644 |
| Jan 5, 2026 | 165.00 | 167.00 | 163.00 | 166.80 | 166.80 | 1.96% | 8,556 |
| Dec 30, 2025 | 165.80 | 165.80 | 163.60 | 163.60 | 163.60 | -1.09% | 7,130 |