Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 165.40
-1.00 (-0.60%)
May 13, 2026, 5:31 PM CET
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 167.80 | 168.20 | 165.60 | 166.20 | - | -0.12% | 2,723 |
| 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 | -5.97% | 12,497 |
| Mar 18, 2026 | 150.80 | 152.20 | 149.40 | 150.80 | 147.60 | 0.80% | 17,905 |
| Mar 17, 2026 | 148.40 | 150.00 | 147.60 | 149.60 | 146.43 | - | 11,154 |
| Mar 16, 2026 | 152.00 | 152.00 | 147.80 | 149.60 | 146.43 | -0.27% | 10,788 |
| Mar 13, 2026 | 151.80 | 152.20 | 149.80 | 150.00 | 146.82 | -2.34% | 7,721 |
| Mar 12, 2026 | 150.80 | 154.80 | 150.00 | 153.60 | 150.34 | 1.86% | 9,079 |
| Mar 11, 2026 | 152.40 | 153.20 | 150.00 | 150.80 | 147.60 | -1.31% | 16,922 |
| Mar 10, 2026 | 154.00 | 154.80 | 152.00 | 152.80 | 149.56 | 1.19% | 10,166 |
| Mar 9, 2026 | 150.00 | 151.00 | 148.40 | 151.00 | 147.80 | -2.20% | 12,783 |
| Mar 6, 2026 | 154.80 | 155.60 | 152.40 | 154.40 | 151.12 | - | 8,186 |
| Mar 5, 2026 | 158.00 | 158.00 | 153.80 | 154.40 | 151.12 | -1.53% | 9,046 |
| Mar 4, 2026 | 155.00 | 159.80 | 155.00 | 156.80 | 153.47 | 0.13% | 15,839 |
| Mar 3, 2026 | 161.00 | 161.00 | 152.80 | 156.60 | 153.28 | -3.21% | 30,776 |
| Mar 2, 2026 | 161.60 | 166.00 | 161.20 | 161.80 | 158.37 | -3.69% | 23,534 |