Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 157.20
+0.40 (0.26%)
Jul 13, 2026, 5:31 PM CET
Dätwyler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |