Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 347.00
-4.50 (-1.28%)
Mar 5, 2026, 5:31 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 350.00 | 355.50 | 347.50 | 350.00 | - | -0.43% | 930 |
| Mar 4, 2026 | 352.00 | 354.00 | 346.50 | 351.50 | 351.50 | -0.28% | 6,408 |
| Mar 3, 2026 | 355.00 | 356.00 | 348.00 | 352.50 | 352.50 | -3.42% | 4,546 |
| Mar 2, 2026 | 349.00 | 370.00 | 349.00 | 365.00 | 365.00 | 1.39% | 5,549 |
| Feb 27, 2026 | 359.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.12% | 4,187 |
| Feb 26, 2026 | 353.00 | 358.50 | 350.50 | 356.00 | 356.00 | 0.85% | 1,621 |
| Feb 25, 2026 | 353.50 | 355.50 | 351.00 | 353.00 | 353.00 | 0.71% | 3,167 |
| Feb 24, 2026 | 344.00 | 353.50 | 342.50 | 350.50 | 350.50 | 2.79% | 6,069 |
| Feb 23, 2026 | 351.50 | 363.00 | 340.00 | 341.00 | 341.00 | -2.01% | 12,346 |
| Feb 20, 2026 | 345.00 | 348.00 | 338.50 | 348.00 | 348.00 | 1.46% | 6,012 |
| Feb 19, 2026 | 340.50 | 346.00 | 334.50 | 343.00 | 343.00 | 0.88% | 3,497 |
| Feb 18, 2026 | 335.00 | 343.50 | 334.00 | 340.00 | 340.00 | 0.89% | 2,303 |
| Feb 17, 2026 | 334.50 | 337.00 | 328.50 | 337.00 | 337.00 | 0.45% | 2,343 |
| Feb 16, 2026 | 328.00 | 338.00 | 328.00 | 335.50 | 335.50 | 0.15% | 1,954 |
| Feb 13, 2026 | 333.00 | 338.50 | 330.50 | 335.00 | 335.00 | -1.03% | 4,247 |
| Feb 12, 2026 | 363.00 | 363.00 | 338.50 | 338.50 | 338.50 | -3.29% | 4,359 |
| Feb 11, 2026 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | -4.11% | 5,314 |
| Feb 10, 2026 | 362.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1.11% | 1,746 |
| Feb 9, 2026 | 360.00 | 361.50 | 356.00 | 361.00 | 361.00 | 0.42% | 2,892 |
| Feb 6, 2026 | 360.00 | 360.00 | 350.00 | 359.50 | 359.50 | -0.14% | 2,566 |
| Feb 5, 2026 | 369.00 | 369.00 | 356.00 | 360.00 | 360.00 | -2.04% | 3,287 |
| Feb 4, 2026 | 372.50 | 374.50 | 366.00 | 367.50 | 367.50 | -2.13% | 2,174 |
| Feb 3, 2026 | 376.00 | 377.00 | 370.50 | 375.50 | 375.50 | 1.62% | 2,806 |
| Feb 2, 2026 | 368.00 | 370.50 | 366.50 | 369.50 | 369.50 | -0.67% | 2,189 |
| Jan 30, 2026 | 381.00 | 381.00 | 372.00 | 372.00 | 372.00 | -1.46% | 3,510 |
| Jan 29, 2026 | 378.50 | 382.00 | 374.00 | 377.50 | 377.50 | -1.05% | 4,581 |
| Jan 28, 2026 | 384.00 | 386.00 | 373.00 | 381.50 | 381.50 | -0.65% | 4,693 |
| Jan 27, 2026 | 368.00 | 384.50 | 368.00 | 384.00 | 384.00 | 4.63% | 9,920 |
| Jan 26, 2026 | 361.50 | 367.00 | 358.00 | 367.00 | 367.00 | 2.09% | 10,370 |
| Jan 23, 2026 | 352.50 | 359.50 | 352.50 | 359.50 | 359.50 | 0.14% | 3,816 |
| Jan 22, 2026 | 356.50 | 361.00 | 356.00 | 359.00 | 359.00 | 0.42% | 2,423 |
| Jan 21, 2026 | 357.00 | 360.00 | 354.00 | 357.50 | 357.50 | -0.56% | 5,977 |
| Jan 20, 2026 | 356.00 | 360.00 | 352.00 | 359.50 | 359.50 | - | 3,474 |
| Jan 19, 2026 | 359.50 | 361.00 | 356.00 | 359.50 | 359.50 | -0.83% | 2,905 |
| Jan 16, 2026 | 358.00 | 363.50 | 357.50 | 362.50 | 362.50 | 0.97% | 2,925 |
| Jan 15, 2026 | 365.00 | 365.00 | 356.50 | 359.00 | 359.00 | -1.51% | 5,015 |
| Jan 14, 2026 | 362.00 | 365.50 | 354.50 | 364.50 | 364.50 | 2.68% | 3,415 |
| Jan 13, 2026 | 360.50 | 361.50 | 353.00 | 355.00 | 355.00 | -0.84% | 5,911 |
| Jan 12, 2026 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.38% | 3,664 |
| Jan 9, 2026 | 361.50 | 364.00 | 360.00 | 363.00 | 363.00 | 0.69% | 2,809 |
| Jan 8, 2026 | 366.00 | 366.00 | 359.50 | 360.50 | 360.50 | -1.50% | 2,812 |
| Jan 7, 2026 | 365.00 | 366.50 | 362.00 | 366.00 | 366.00 | 0.27% | 4,489 |
| Jan 6, 2026 | 354.50 | 367.00 | 354.00 | 365.00 | 365.00 | 2.53% | 8,503 |
| Jan 5, 2026 | 347.00 | 356.00 | 344.50 | 356.00 | 356.00 | 2.15% | 6,362 |
| Dec 30, 2025 | 349.50 | 349.50 | 344.50 | 348.50 | 348.50 | -0.14% | 3,051 |
| Dec 29, 2025 | 340.50 | 349.00 | 340.50 | 349.00 | 349.00 | 2.35% | 3,725 |
| Dec 23, 2025 | 336.00 | 342.00 | 334.00 | 341.00 | 341.00 | 1.64% | 2,647 |
| Dec 22, 2025 | 333.00 | 335.50 | 329.50 | 335.50 | 335.50 | 1.05% | 2,768 |
| Dec 19, 2025 | 332.00 | 335.00 | 328.00 | 332.00 | 332.00 | 0.15% | 20,689 |
| Dec 18, 2025 | 326.50 | 331.50 | 325.00 | 331.50 | 331.50 | 0.76% | 5,607 |