Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 317.00
-1.00 (-0.31%)
Oct 31, 2025, 5:31 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | -0.31% | 5,168 |
| Oct 30, 2025 | 317.50 | 319.50 | 314.50 | 318.00 | 318.00 | -0.16% | 2,521 |
| Oct 29, 2025 | 321.00 | 324.50 | 318.50 | 318.50 | 318.50 | -0.93% | 2,893 |
| Oct 28, 2025 | 326.50 | 328.00 | 321.50 | 321.50 | 321.50 | -2.87% | 3,561 |
| Oct 27, 2025 | 331.50 | 333.00 | 326.00 | 331.00 | 331.00 | - | 2,826 |
| Oct 24, 2025 | 327.50 | 331.00 | 325.00 | 331.00 | 331.00 | 0.76% | 3,793 |
| Oct 23, 2025 | 316.00 | 328.50 | 313.00 | 328.50 | 328.50 | 3.96% | 6,212 |
| Oct 22, 2025 | 316.00 | 317.00 | 311.50 | 316.00 | 316.00 | -0.32% | 1,730 |
| Oct 21, 2025 | 315.00 | 318.00 | 312.50 | 317.00 | 317.00 | 0.16% | 2,959 |
| Oct 20, 2025 | 316.50 | 317.50 | 310.00 | 316.50 | 316.50 | 1.28% | 1,626 |
| Oct 17, 2025 | 313.00 | 313.50 | 299.00 | 312.50 | 312.50 | -0.95% | 5,045 |
| Oct 16, 2025 | 312.50 | 317.00 | 311.50 | 315.50 | 315.50 | 0.48% | 2,136 |
| Oct 15, 2025 | 309.00 | 314.00 | 309.00 | 314.00 | 314.00 | 1.13% | 2,581 |
| Oct 14, 2025 | 311.00 | 312.50 | 306.50 | 310.50 | 310.50 | -0.80% | 3,685 |
| Oct 13, 2025 | 307.50 | 315.50 | 307.50 | 313.00 | 313.00 | 1.13% | 1,709 |
| Oct 10, 2025 | 315.00 | 315.50 | 308.00 | 309.50 | 309.50 | -1.75% | 1,859 |
| Oct 9, 2025 | 317.00 | 318.50 | 314.00 | 315.00 | 315.00 | -1.10% | 1,779 |
| Oct 8, 2025 | 315.00 | 318.50 | 313.00 | 318.50 | 318.50 | 0.16% | 4,174 |
| Oct 7, 2025 | 316.00 | 321.50 | 315.50 | 318.00 | 318.00 | -0.63% | 2,992 |
| Oct 6, 2025 | 318.00 | 322.00 | 308.50 | 320.00 | 320.00 | 1.59% | 5,898 |
| Oct 3, 2025 | 304.00 | 315.00 | 304.00 | 315.00 | 315.00 | 3.62% | 7,048 |
| Oct 2, 2025 | 298.00 | 306.50 | 298.00 | 304.00 | 304.00 | 2.01% | 9,350 |
| Oct 1, 2025 | 301.50 | 305.00 | 298.00 | 298.00 | 298.00 | -1.00% | 3,456 |
| Sep 30, 2025 | 296.50 | 302.00 | 296.50 | 301.00 | 301.00 | 0.84% | 7,658 |
| Sep 29, 2025 | 294.50 | 300.00 | 293.00 | 298.50 | 298.50 | 1.70% | 5,172 |
| Sep 26, 2025 | 303.50 | 303.50 | 289.50 | 293.50 | 293.50 | -3.14% | 8,028 |
| Sep 25, 2025 | 295.00 | 303.00 | 293.00 | 303.00 | 303.00 | 0.66% | 8,528 |
| Sep 24, 2025 | 298.00 | 303.50 | 296.50 | 301.00 | 301.00 | 0.33% | 8,979 |
| Sep 23, 2025 | 288.50 | 300.00 | 288.50 | 300.00 | 300.00 | 2.39% | 11,068 |
| Sep 22, 2025 | 295.00 | 295.00 | 288.50 | 293.00 | 293.00 | 0.17% | 8,742 |
| Sep 19, 2025 | 296.50 | 303.00 | 292.50 | 292.50 | 292.50 | -1.02% | 67,986 |
| Sep 18, 2025 | 298.50 | 299.50 | 293.00 | 295.50 | 295.50 | -0.34% | 2,724 |
| Sep 17, 2025 | 300.00 | 300.00 | 294.50 | 296.50 | 296.50 | -0.84% | 4,120 |
| Sep 16, 2025 | 302.50 | 303.50 | 297.50 | 299.00 | 299.00 | -1.16% | 4,203 |
| Sep 15, 2025 | 306.00 | 310.00 | 301.00 | 302.50 | 302.50 | -0.49% | 2,686 |
| Sep 12, 2025 | 305.00 | 309.00 | 302.00 | 304.00 | 304.00 | - | 3,591 |
| Sep 11, 2025 | 299.00 | 306.50 | 298.50 | 304.00 | 304.00 | 2.88% | 4,259 |
| Sep 10, 2025 | 295.50 | 298.00 | 290.00 | 295.50 | 295.50 | 1.03% | 2,435 |
| Sep 9, 2025 | 291.50 | 292.50 | 288.00 | 292.50 | 292.50 | 0.17% | 1,781 |
| Sep 8, 2025 | 289.50 | 295.50 | 285.00 | 292.00 | 292.00 | 0.17% | 1,451 |
| Sep 5, 2025 | 291.50 | 294.50 | 289.00 | 291.50 | 291.50 | -0.34% | 2,700 |
| Sep 4, 2025 | 287.00 | 296.00 | 287.00 | 292.50 | 292.50 | 1.92% | 3,536 |
| Sep 3, 2025 | 284.50 | 289.50 | 283.50 | 287.00 | 287.00 | 1.77% | 4,830 |
| Sep 2, 2025 | 286.00 | 286.00 | 280.50 | 282.00 | 282.00 | -1.23% | 3,249 |
| Sep 1, 2025 | 284.50 | 288.00 | 284.50 | 285.50 | 285.50 | 0.18% | 1,652 |
| Aug 29, 2025 | 289.50 | 291.50 | 283.50 | 285.00 | 285.00 | -0.87% | 3,139 |
| Aug 28, 2025 | 290.00 | 291.50 | 284.00 | 287.50 | 287.50 | -1.20% | 4,824 |
| Aug 27, 2025 | 292.00 | 292.50 | 287.50 | 291.00 | 291.00 | -0.51% | 3,801 |
| Aug 26, 2025 | 290.00 | 293.50 | 287.50 | 292.50 | 292.50 | 0.34% | 4,933 |
| Aug 25, 2025 | 295.00 | 295.50 | 290.50 | 291.50 | 291.50 | -1.02% | 2,968 |