Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 139.40
+2.00 (1.46%)
Aug 3, 2026, 11:23 AM CET
Dätwyler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.60 | 142.20 | 137.40 | 137.40 | 137.40 | -1.43% | 17,111 |
| Jul 30, 2026 | 138.00 | 143.00 | 138.00 | 139.40 | 139.40 | 1.31% | 15,905 |
| Jul 29, 2026 | 137.60 | 139.20 | 136.80 | 137.60 | 137.60 | - | 15,246 |
| Jul 28, 2026 | 134.20 | 138.60 | 134.20 | 137.60 | 137.60 | 1.62% | 15,743 |
| Jul 27, 2026 | 139.40 | 139.40 | 134.40 | 135.40 | 135.40 | -1.88% | 11,585 |
| Jul 24, 2026 | 140.40 | 143.60 | 138.00 | 138.00 | 138.00 | -2.27% | 12,880 |
| Jul 23, 2026 | 149.40 | 149.40 | 141.00 | 141.20 | 141.20 | -6.86% | 40,470 |
| Jul 22, 2026 | 154.00 | 154.00 | 150.00 | 151.60 | 151.60 | -0.13% | 6,910 |
| Jul 21, 2026 | 152.80 | 152.80 | 148.80 | 151.80 | 151.80 | 0.66% | 8,448 |
| Jul 20, 2026 | 157.00 | 157.00 | 150.20 | 150.80 | 150.80 | -0.26% | 9,534 |
| Jul 17, 2026 | 150.60 | 152.60 | 148.80 | 151.20 | 151.20 | -0.26% | 7,719 |
| Jul 16, 2026 | 150.60 | 151.60 | 147.00 | 151.60 | 151.60 | 0.80% | 9,530 |
| Jul 15, 2026 | 148.60 | 150.40 | 146.00 | 150.40 | 150.40 | 1.08% | 11,731 |
| Jul 14, 2026 | 156.40 | 157.20 | 147.00 | 148.80 | 148.80 | -5.34% | 11,799 |
| Jul 13, 2026 | 156.60 | 158.00 | 156.00 | 157.20 | 157.20 | 0.26% | 6,572 |
| Jul 10, 2026 | 155.60 | 157.60 | 154.80 | 156.80 | 156.80 | 1.42% | 7,215 |
| Jul 9, 2026 | 152.80 | 154.80 | 150.20 | 154.60 | 154.60 | 3.07% | 5,805 |
| Jul 8, 2026 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.72% | 10,429 |
| Jul 7, 2026 | 154.20 | 157.20 | 153.60 | 154.20 | 154.20 | -2.41% | 6,502 |
| Jul 6, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.13% | 5,469 |
| Jul 3, 2026 | 155.00 | 159.20 | 155.00 | 157.80 | 157.80 | 0.25% | 8,146 |
| Jul 2, 2026 | 155.20 | 159.00 | 154.80 | 157.40 | 157.40 | 1.16% | 8,231 |
| Jul 1, 2026 | 153.00 | 156.20 | 153.00 | 155.60 | 155.60 | 0.65% | 8,271 |
| Jun 30, 2026 | 160.20 | 160.80 | 154.60 | 154.60 | 154.60 | -2.89% | 22,288 |
| Jun 29, 2026 | 160.00 | 161.20 | 158.20 | 159.20 | 159.20 | -0.38% | 5,181 |
| Jun 26, 2026 | 161.80 | 161.80 | 158.60 | 159.80 | 159.80 | -0.99% | 4,743 |
| Jun 25, 2026 | 161.00 | 162.80 | 159.60 | 161.40 | 161.40 | 0.88% | 7,769 |
| Jun 24, 2026 | 161.00 | 162.20 | 157.60 | 160.00 | 160.00 | 0.50% | 7,231 |
| Jun 23, 2026 | 157.60 | 160.00 | 156.40 | 159.20 | 159.20 | -0.75% | 4,817 |
| Jun 22, 2026 | 160.00 | 161.60 | 158.60 | 160.40 | 160.40 | -0.74% | 4,346 |
| Jun 19, 2026 | 163.40 | 165.00 | 160.40 | 161.60 | 161.60 | -0.49% | 8,660 |
| Jun 18, 2026 | 165.00 | 165.00 | 159.60 | 162.40 | 162.40 | -0.12% | 10,215 |
| Jun 17, 2026 | 160.40 | 163.20 | 160.40 | 162.60 | 162.60 | 0.74% | 3,327 |
| Jun 16, 2026 | 162.60 | 162.60 | 157.80 | 161.40 | 161.40 | 1.13% | 9,842 |
| Jun 15, 2026 | 163.00 | 168.00 | 159.00 | 159.60 | 159.60 | -1.12% | 18,997 |
| Jun 12, 2026 | 157.80 | 161.60 | 157.80 | 161.40 | 161.40 | 2.54% | 13,364 |
| Jun 11, 2026 | 157.20 | 158.80 | 156.80 | 157.40 | 157.40 | 0.25% | 4,418 |
| Jun 10, 2026 | 158.20 | 159.20 | 156.60 | 157.00 | 157.00 | - | 6,687 |
| Jun 9, 2026 | 163.00 | 164.80 | 157.00 | 157.00 | 157.00 | -2.00% | 8,165 |
| Jun 8, 2026 | 159.40 | 161.00 | 158.40 | 160.20 | 160.20 | -0.87% | 6,866 |
| Jun 5, 2026 | 161.60 | 163.40 | 159.80 | 161.60 | 161.60 | -0.12% | 5,006 |
| Jun 4, 2026 | 161.80 | 163.00 | 161.20 | 161.80 | 161.80 | 0.50% | 3,231 |
| Jun 3, 2026 | 158.40 | 162.80 | 158.40 | 161.00 | 161.00 | 1.13% | 6,272 |
| Jun 2, 2026 | 156.60 | 159.80 | 156.40 | 159.20 | 159.20 | 1.66% | 4,307 |
| Jun 1, 2026 | 159.20 | 160.40 | 156.00 | 156.60 | 156.60 | -1.26% | 5,698 |
| May 29, 2026 | 161.00 | 161.60 | 158.60 | 158.60 | 158.60 | -1.49% | 14,036 |
| May 28, 2026 | 159.60 | 161.20 | 158.80 | 161.00 | 161.00 | 0.37% | 5,622 |
| May 27, 2026 | 161.20 | 162.20 | 159.20 | 160.40 | 160.40 | - | 4,537 |
| May 26, 2026 | 161.40 | 161.40 | 158.40 | 160.40 | 160.40 | 0.63% | 4,105 |
| May 22, 2026 | 157.00 | 160.00 | 157.00 | 159.40 | 159.40 | 1.40% | 4,751 |