Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 298.50
-3.50 (-1.16%)
Aug 8, 2025, 5:31 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 295.00 | 305.00 | 294.00 | 302.00 | 302.00 | 2.03% | 4,735 |
| Aug 6, 2025 | 311.00 | 312.50 | 293.00 | 296.00 | 296.00 | -5.13% | 7,931 |
| Aug 5, 2025 | 318.00 | 318.50 | 310.00 | 312.00 | 312.00 | -0.95% | 2,448 |
| Aug 4, 2025 | 309.00 | 315.50 | 303.50 | 315.00 | 315.00 | -0.94% | 9,648 |
| Jul 31, 2025 | 320.00 | 321.50 | 316.50 | 318.00 | 318.00 | -0.16% | 3,145 |
| Jul 30, 2025 | 321.00 | 322.50 | 318.00 | 318.50 | 318.50 | -0.47% | 2,160 |
| Jul 29, 2025 | 324.50 | 325.50 | 320.00 | 320.00 | 320.00 | -1.23% | 2,719 |
| Jul 28, 2025 | 324.50 | 329.00 | 323.50 | 324.00 | 324.00 | 0.31% | 4,839 |
| Jul 25, 2025 | 319.00 | 323.00 | 318.50 | 323.00 | 323.00 | 1.10% | 3,218 |
| Jul 24, 2025 | 317.00 | 320.50 | 316.50 | 319.50 | 319.50 | 1.91% | 2,087 |
| Jul 23, 2025 | 321.50 | 321.50 | 311.00 | 313.50 | 313.50 | -1.57% | 3,644 |
| Jul 22, 2025 | 324.00 | 324.00 | 317.50 | 318.50 | 318.50 | -0.47% | 3,976 |
| Jul 21, 2025 | 320.00 | 324.50 | 316.00 | 320.00 | 320.00 | - | 5,643 |
| Jul 18, 2025 | 319.00 | 320.50 | 315.00 | 320.00 | 320.00 | 0.16% | 3,354 |
| Jul 17, 2025 | 315.50 | 321.50 | 314.50 | 319.50 | 319.50 | 1.59% | 6,623 |
| Jul 16, 2025 | 312.00 | 317.50 | 311.50 | 314.50 | 314.50 | 0.64% | 4,040 |
| Jul 15, 2025 | 312.00 | 317.00 | 311.00 | 312.50 | 312.50 | 0.32% | 5,203 |
| Jul 14, 2025 | 314.50 | 316.50 | 308.00 | 311.50 | 311.50 | -1.89% | 9,010 |
| Jul 11, 2025 | 315.00 | 318.00 | 312.00 | 317.50 | 317.50 | 0.79% | 3,662 |
| Jul 10, 2025 | 312.50 | 315.00 | 310.50 | 315.00 | 315.00 | 1.29% | 3,673 |
| Jul 9, 2025 | 317.00 | 317.00 | 310.50 | 311.00 | 311.00 | -1.43% | 4,345 |
| Jul 8, 2025 | 317.00 | 319.00 | 314.00 | 315.50 | 315.50 | -0.16% | 6,739 |
| Jul 7, 2025 | 310.50 | 320.00 | 309.50 | 316.00 | 316.00 | 3.44% | 10,450 |
| Jul 4, 2025 | 305.00 | 307.50 | 298.00 | 305.50 | 305.50 | 0.33% | 4,371 |
| Jul 3, 2025 | 302.50 | 307.00 | 302.50 | 304.50 | 304.50 | 1.00% | 3,023 |
| Jul 2, 2025 | 302.50 | 303.00 | 298.50 | 301.50 | 301.50 | -0.50% | 2,751 |
| Jul 1, 2025 | 305.50 | 306.50 | 303.00 | 303.00 | 303.00 | -0.82% | 3,565 |
| Jun 30, 2025 | 298.00 | 308.50 | 297.50 | 305.50 | 305.50 | 2.52% | 14,532 |
| Jun 27, 2025 | 297.00 | 298.00 | 294.50 | 298.00 | 298.00 | 0.68% | 2,736 |
| Jun 26, 2025 | 293.50 | 296.00 | 292.50 | 296.00 | 296.00 | 1.54% | 4,480 |
| Jun 25, 2025 | 290.00 | 294.00 | 288.00 | 291.50 | 291.50 | 1.04% | 2,531 |
| Jun 24, 2025 | 289.50 | 292.50 | 287.00 | 288.50 | 288.50 | - | 4,463 |
| Jun 23, 2025 | 283.50 | 289.50 | 282.00 | 288.50 | 288.50 | 1.05% | 4,515 |
| Jun 20, 2025 | 290.50 | 290.50 | 285.50 | 285.50 | 285.50 | -1.72% | 5,067 |
| Jun 19, 2025 | 289.00 | 292.50 | 286.50 | 290.50 | 290.50 | 0.52% | 4,611 |
| Jun 18, 2025 | 296.50 | 299.00 | 289.00 | 289.00 | 289.00 | -2.53% | 9,446 |
| Jun 17, 2025 | 289.00 | 298.00 | 286.50 | 296.50 | 296.50 | 2.95% | 5,707 |
| Jun 16, 2025 | 290.00 | 296.50 | 288.00 | 288.00 | 288.00 | 0.35% | 9,452 |
| Jun 13, 2025 | 286.50 | 293.00 | 284.50 | 287.00 | 287.00 | -1.03% | 5,755 |
| Jun 12, 2025 | 285.00 | 291.00 | 280.50 | 290.00 | 290.00 | 2.47% | 6,252 |
| Jun 11, 2025 | 278.00 | 285.00 | 278.00 | 283.00 | 283.00 | 1.43% | 7,233 |
| Jun 10, 2025 | 270.50 | 279.00 | 270.50 | 279.00 | 279.00 | 1.64% | 5,268 |
| Jun 6, 2025 | 267.00 | 276.00 | 267.00 | 274.50 | 274.50 | 2.04% | 7,027 |
| Jun 5, 2025 | 266.50 | 269.00 | 261.00 | 269.00 | 269.00 | 0.19% | 3,091 |
| Jun 4, 2025 | 267.50 | 269.50 | 263.50 | 268.50 | 268.50 | 0.56% | 13,186 |
| Jun 3, 2025 | 259.50 | 269.00 | 257.50 | 267.00 | 267.00 | 3.89% | 10,638 |
| Jun 2, 2025 | 275.00 | 276.00 | 256.00 | 257.00 | 257.00 | -7.05% | 13,816 |
| May 30, 2025 | 262.00 | 276.50 | 259.50 | 276.50 | 276.50 | 5.94% | 22,404 |
| May 28, 2025 | 245.00 | 267.50 | 245.00 | 261.00 | 261.00 | 16.78% | 36,880 |
| May 27, 2025 | 218.00 | 226.00 | 216.50 | 223.50 | 223.50 | 3.00% | 11,105 |