Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 159.80
+0.60 (0.38%)
Jun 3, 2026, 11:10 AM CET
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 161.20 | 162.00 | 157.20 | 157.20 | 157.20 | -2.60% | 14,923 |
| May 20, 2026 | 155.00 | 162.00 | 155.00 | 161.40 | 161.40 | 3.07% | 13,683 |
| May 19, 2026 | 161.40 | 162.60 | 155.40 | 156.60 | 156.60 | -3.45% | 7,656 |
| May 18, 2026 | 162.60 | 163.40 | 160.80 | 162.20 | 162.20 | -1.22% | 7,394 |
| May 15, 2026 | 165.20 | 166.20 | 162.80 | 164.20 | 164.20 | -0.73% | 4,772 |
| May 13, 2026 | 167.80 | 168.20 | 165.40 | 165.40 | 165.40 | -0.60% | 5,654 |
| May 12, 2026 | 166.40 | 168.60 | 165.20 | 166.40 | 166.40 | -0.95% | 5,647 |
| May 11, 2026 | 165.20 | 168.60 | 162.00 | 168.00 | 168.00 | - | 7,431 |
| May 8, 2026 | 167.20 | 168.80 | 165.40 | 168.00 | 168.00 | -0.59% | 19,096 |
| May 7, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.96% | 11,364 |
| May 6, 2026 | 163.60 | 168.00 | 162.60 | 167.40 | 167.40 | 2.83% | 15,369 |
| May 5, 2026 | 161.00 | 162.80 | 160.00 | 162.80 | 162.80 | 1.12% | 12,342 |
| May 4, 2026 | 158.00 | 161.20 | 156.20 | 161.00 | 161.00 | 2.55% | 11,191 |
| Apr 30, 2026 | 157.40 | 158.00 | 154.40 | 157.00 | 157.00 | 1.16% | 8,045 |
| Apr 29, 2026 | 154.80 | 157.60 | 154.40 | 155.20 | 155.20 | -0.77% | 6,158 |
| Apr 28, 2026 | 154.40 | 159.20 | 154.40 | 156.40 | 156.40 | -0.51% | 7,632 |
| Apr 27, 2026 | 156.40 | 161.40 | 156.00 | 157.20 | 157.20 | 2.21% | 19,651 |
| Apr 24, 2026 | 152.00 | 155.00 | 150.00 | 153.80 | 153.80 | 1.59% | 11,696 |
| Apr 23, 2026 | 145.60 | 153.40 | 145.60 | 151.40 | 151.40 | -1.30% | 10,298 |
| Apr 22, 2026 | 153.40 | 155.40 | 153.40 | 153.40 | 153.40 | - | 8,737 |
| Apr 21, 2026 | 151.20 | 156.20 | 151.20 | 153.40 | 153.40 | 0.26% | 9,511 |
| Apr 20, 2026 | 155.00 | 156.80 | 152.40 | 153.00 | 153.00 | -2.67% | 9,791 |
| Apr 17, 2026 | 152.20 | 158.00 | 152.20 | 157.20 | 157.20 | 2.88% | 9,442 |
| Apr 16, 2026 | 150.80 | 154.00 | 150.80 | 152.80 | 152.80 | 2.14% | 12,694 |
| Apr 15, 2026 | 148.40 | 153.20 | 148.40 | 149.60 | 149.60 | -0.27% | 13,247 |
| Apr 14, 2026 | 148.60 | 153.00 | 148.60 | 150.00 | 150.00 | 1.21% | 10,321 |
| Apr 13, 2026 | 149.00 | 149.20 | 148.00 | 148.20 | 148.20 | -0.54% | 4,684 |
| Apr 10, 2026 | 148.60 | 151.20 | 147.00 | 149.00 | 149.00 | 1.64% | 7,089 |
| Apr 9, 2026 | 147.00 | 147.60 | 145.20 | 146.60 | 146.60 | -0.27% | 7,727 |
| Apr 8, 2026 | 145.80 | 149.60 | 145.00 | 147.00 | 147.00 | 3.96% | 11,641 |
| Apr 7, 2026 | 142.40 | 145.80 | 141.20 | 141.40 | 141.40 | -1.67% | 9,437 |
| Apr 2, 2026 | 143.00 | 145.80 | 142.40 | 143.80 | 143.80 | -1.24% | 6,699 |
| Apr 1, 2026 | 147.00 | 147.00 | 143.60 | 145.60 | 145.60 | 3.26% | 7,827 |
| Mar 31, 2026 | 141.20 | 142.20 | 138.80 | 141.00 | 141.00 | - | 10,278 |
| Mar 30, 2026 | 140.20 | 142.20 | 138.40 | 141.00 | 141.00 | -0.14% | 19,453 |
| Mar 27, 2026 | 142.00 | 142.00 | 139.60 | 141.20 | 141.20 | - | 10,755 |
| Mar 26, 2026 | 141.20 | 142.60 | 140.60 | 141.20 | 141.20 | -1.12% | 9,663 |
| Mar 25, 2026 | 141.80 | 144.20 | 141.20 | 142.80 | 142.80 | 1.28% | 12,960 |
| Mar 24, 2026 | 151.80 | 151.80 | 138.60 | 141.00 | 141.00 | -0.14% | 7,373 |
| Mar 23, 2026 | 137.00 | 143.80 | 135.00 | 141.20 | 141.20 | 0.43% | 17,853 |
| Mar 20, 2026 | 141.60 | 143.00 | 139.20 | 140.60 | 140.60 | -0.85% | 16,748 |
| Mar 19, 2026 | 145.80 | 145.80 | 141.00 | 141.80 | 141.80 | -3.93% | 12,497 |
| Mar 18, 2026 | 150.80 | 152.20 | 149.40 | 150.80 | 147.60 | 0.80% | 17,905 |