Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 351.00
+2.50 (0.72%)
Apr 15, 2026, 4:04 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 353.50 | 358.50 | 351.00 | 351.50 | - | 0.86% | 1,613 |
| Apr 14, 2026 | 337.50 | 352.50 | 337.50 | 348.50 | 348.50 | 2.20% | 3,503 |
| Apr 13, 2026 | 337.00 | 341.00 | 333.50 | 341.00 | 341.00 | 0.15% | 1,970 |
| Apr 10, 2026 | 330.00 | 342.00 | 330.00 | 340.50 | 340.50 | 2.87% | 3,397 |
| Apr 9, 2026 | 334.00 | 334.00 | 327.50 | 331.00 | 331.00 | -0.45% | 3,234 |
| Apr 8, 2026 | 340.00 | 345.00 | 328.50 | 332.50 | 332.50 | -0.15% | 5,625 |
| Apr 7, 2026 | 340.50 | 346.00 | 332.50 | 333.00 | 333.00 | -2.63% | 3,104 |
| Apr 2, 2026 | 331.00 | 342.50 | 331.00 | 342.00 | 342.00 | -1.30% | 1,758 |
| Apr 1, 2026 | 354.50 | 354.50 | 330.50 | 346.50 | 346.50 | 0.87% | 2,648 |
| Mar 31, 2026 | 335.00 | 344.00 | 334.50 | 343.50 | 343.50 | 2.08% | 2,260 |
| Mar 30, 2026 | 331.50 | 339.00 | 331.00 | 336.50 | 336.50 | 0.30% | 2,190 |
| Mar 27, 2026 | 339.00 | 339.00 | 332.50 | 335.50 | 335.50 | -1.32% | 3,477 |
| Mar 26, 2026 | 330.00 | 342.50 | 328.50 | 340.00 | 340.00 | 0.89% | 2,543 |
| Mar 25, 2026 | 333.50 | 342.00 | 333.00 | 337.00 | 337.00 | 1.51% | 4,385 |
| Mar 24, 2026 | 332.00 | 334.50 | 327.50 | 332.00 | 332.00 | 0.15% | 2,839 |
| Mar 23, 2026 | 318.50 | 338.00 | 315.00 | 331.50 | 331.50 | -0.15% | 7,680 |
| Mar 20, 2026 | 339.00 | 343.50 | 332.00 | 332.00 | 332.00 | -1.48% | 15,148 |
| Mar 19, 2026 | 335.00 | 341.00 | 333.00 | 337.00 | 337.00 | -1.17% | 4,899 |
| Mar 18, 2026 | 351.00 | 351.00 | 340.00 | 341.00 | 341.00 | -2.01% | 2,873 |
| Mar 17, 2026 | 343.50 | 348.00 | 339.50 | 348.00 | 348.00 | 1.02% | 3,437 |
| Mar 16, 2026 | 346.00 | 350.00 | 341.00 | 344.50 | 344.50 | 0.15% | 4,668 |
| Mar 13, 2026 | 341.50 | 347.00 | 337.00 | 344.00 | 344.00 | 0.58% | 2,768 |
| Mar 12, 2026 | 335.50 | 344.50 | 333.00 | 342.00 | 342.00 | 0.74% | 2,077 |
| Mar 11, 2026 | 349.50 | 349.50 | 335.00 | 339.50 | 339.50 | -1.31% | 4,320 |
| Mar 10, 2026 | 342.00 | 349.50 | 339.50 | 344.00 | 344.00 | 1.78% | 2,067 |
| Mar 9, 2026 | 325.50 | 338.50 | 325.50 | 338.00 | 338.00 | 0.90% | 4,388 |
| Mar 6, 2026 | 346.50 | 346.50 | 334.50 | 335.00 | 335.00 | -3.46% | 3,447 |
| Mar 5, 2026 | 350.00 | 355.50 | 347.00 | 347.00 | 347.00 | -1.28% | 1,926 |
| 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 |