Dätwyler Holding AG (SWX:DAE)
Switzerland · Delayed Price · Currency is CHF 125.40
+0.60 (0.48%)
Oct 2, 2026, 5:30 PM CET
Dätwyler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 126.20 | 126.60 | 124.40 | 125.40 | 125.40 | 0.48% | 8,869 |
| Oct 1, 2026 | 125.40 | 126.40 | 124.20 | 124.80 | 124.80 | -1.11% | 9,741 |
| Sep 30, 2026 | 128.80 | 128.80 | 126.20 | 126.20 | 126.20 | -0.79% | 8,797 |
| Sep 29, 2026 | 127.40 | 127.80 | 125.40 | 127.20 | 127.20 | 1.27% | 10,709 |
| Sep 28, 2026 | 127.60 | 128.20 | 125.60 | 125.60 | 125.60 | -1.57% | 24,153 |
| Sep 25, 2026 | 127.20 | 128.00 | 126.60 | 127.60 | 127.60 | 0.79% | 17,556 |
| Sep 24, 2026 | 130.40 | 130.40 | 125.80 | 126.60 | 126.60 | -0.78% | 19,587 |
| Sep 23, 2026 | 129.20 | 129.40 | 127.60 | 127.60 | 127.60 | -1.09% | 8,288 |
| Sep 22, 2026 | 126.40 | 130.40 | 126.40 | 129.00 | 129.00 | 2.54% | 12,239 |
| Sep 21, 2026 | 127.20 | 127.20 | 124.80 | 125.80 | 125.80 | 0.16% | 24,703 |
| Sep 18, 2026 | 125.20 | 128.00 | 124.80 | 125.60 | 125.60 | 0.32% | 26,493 |
| Sep 17, 2026 | 124.00 | 126.40 | 124.00 | 125.20 | 125.20 | 0.97% | 5,521 |
| Sep 16, 2026 | 120.40 | 125.80 | 120.40 | 124.00 | 124.00 | -0.48% | 8,989 |
| Sep 15, 2026 | 125.20 | 125.80 | 123.80 | 124.60 | 124.60 | -0.95% | 11,958 |
| Sep 14, 2026 | 129.20 | 129.20 | 125.20 | 125.80 | 125.80 | -2.02% | 11,757 |
| Sep 11, 2026 | 126.60 | 128.80 | 125.60 | 128.40 | 128.40 | 1.42% | 10,043 |
| Sep 10, 2026 | 128.60 | 128.60 | 126.60 | 126.60 | 126.60 | -1.40% | 8,185 |
| Sep 9, 2026 | 131.00 | 131.00 | 127.20 | 128.40 | 128.40 | -1.23% | 15,651 |
| Sep 8, 2026 | 129.00 | 134.40 | 129.00 | 130.00 | 130.00 | -0.61% | 8,533 |
| Sep 7, 2026 | 130.00 | 131.20 | 130.00 | 130.80 | 130.80 | - | 7,662 |
| Sep 4, 2026 | 133.80 | 133.80 | 130.00 | 130.80 | 130.80 | - | 4,055 |
| Sep 3, 2026 | 130.60 | 131.80 | 129.20 | 130.80 | 130.80 | -0.15% | 7,683 |
| Sep 2, 2026 | 131.20 | 133.00 | 130.80 | 131.00 | 131.00 | -1.50% | 10,010 |
| Sep 1, 2026 | 134.20 | 134.60 | 132.20 | 133.00 | 133.00 | -0.60% | 8,535 |
| Aug 31, 2026 | 134.00 | 134.80 | 133.60 | 133.80 | 133.80 | -0.15% | 12,043 |
| Aug 28, 2026 | 134.20 | 136.20 | 134.00 | 134.00 | 134.00 | -0.15% | 9,113 |
| Aug 27, 2026 | 135.40 | 136.20 | 134.20 | 134.20 | 134.20 | -0.59% | 10,839 |
| Aug 26, 2026 | 135.40 | 135.40 | 134.00 | 135.00 | 135.00 | 0.30% | 7,166 |
| Aug 25, 2026 | 133.00 | 135.40 | 132.40 | 134.60 | 134.60 | 1.82% | 12,083 |
| Aug 24, 2026 | 131.60 | 133.20 | 131.40 | 132.20 | 132.20 | 0.30% | 7,890 |
| Aug 21, 2026 | 132.80 | 133.00 | 131.40 | 131.80 | 131.80 | -0.75% | 12,562 |
| Aug 20, 2026 | 132.20 | 133.00 | 131.80 | 132.80 | 132.80 | 0.76% | 8,056 |
| Aug 19, 2026 | 132.40 | 132.80 | 131.00 | 131.80 | 131.80 | -0.45% | 13,063 |
| Aug 18, 2026 | 134.00 | 134.20 | 132.40 | 132.40 | 132.40 | -1.63% | 11,194 |
| Aug 17, 2026 | 135.20 | 136.20 | 134.40 | 134.60 | 134.60 | -1.17% | 11,584 |
| Aug 14, 2026 | 137.00 | 137.00 | 134.60 | 136.20 | 136.20 | 0.15% | 12,970 |
| Aug 13, 2026 | 138.40 | 138.40 | 135.00 | 136.00 | 136.00 | -0.29% | 25,229 |
| Aug 12, 2026 | 137.00 | 137.80 | 135.80 | 136.40 | 136.40 | -0.58% | 12,011 |
| Aug 11, 2026 | 137.80 | 138.40 | 136.40 | 137.20 | 137.20 | -0.72% | 15,151 |
| Aug 10, 2026 | 138.60 | 139.60 | 137.40 | 138.20 | 138.20 | -0.72% | 25,457 |
| Aug 7, 2026 | 139.40 | 139.60 | 138.20 | 139.20 | 139.20 | -0.43% | 13,836 |
| Aug 6, 2026 | 138.60 | 141.20 | 138.60 | 139.80 | 139.80 | - | 10,209 |
| Aug 5, 2026 | 138.60 | 141.00 | 138.20 | 139.80 | 139.80 | 1.45% | 14,361 |
| Aug 4, 2026 | 139.20 | 140.00 | 137.00 | 137.80 | 137.80 | -0.43% | 15,973 |
| Aug 3, 2026 | 141.00 | 141.00 | 138.20 | 138.40 | 138.40 | 0.73% | 8,239 |
| 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 |