Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 275.50
-1.00 (-0.36%)
Oct 21, 2026, 5:31 PM CEST
Dottikon ES Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 276.00 | 277.00 | 271.50 | 275.50 | 275.50 | -0.36% | 4,327 |
| Oct 20, 2026 | 268.00 | 277.00 | 268.00 | 276.50 | 276.50 | 2.03% | 5,079 |
| Oct 19, 2026 | 268.00 | 273.00 | 267.00 | 271.00 | 271.00 | 0.93% | 2,349 |
| Oct 16, 2026 | 269.50 | 274.00 | 268.00 | 268.50 | 268.50 | - | 2,744 |
| Oct 15, 2026 | 262.50 | 269.50 | 260.00 | 268.50 | 268.50 | 2.09% | 3,240 |
| Oct 14, 2026 | 256.50 | 268.00 | 256.50 | 263.00 | 263.00 | 2.33% | 3,440 |
| Oct 13, 2026 | 257.00 | 260.50 | 257.00 | 257.00 | 257.00 | -0.19% | 2,236 |
| Oct 12, 2026 | 269.50 | 269.50 | 256.50 | 257.50 | 257.50 | -0.96% | 2,990 |
| Oct 9, 2026 | 260.00 | 262.00 | 259.50 | 260.00 | 260.00 | 1.36% | 3,970 |
| Oct 8, 2026 | 260.50 | 260.50 | 256.00 | 256.50 | 256.50 | -3.02% | 5,705 |
| Oct 7, 2026 | 255.50 | 267.00 | 254.00 | 264.50 | 264.50 | 3.52% | 6,241 |
| Oct 6, 2026 | 255.50 | 260.50 | 255.50 | 255.50 | 255.50 | 0.59% | 5,640 |
| Oct 5, 2026 | 259.50 | 260.50 | 254.00 | 254.00 | 254.00 | -1.93% | 6,335 |
| Oct 2, 2026 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.97% | 3,778 |
| Oct 1, 2026 | 257.50 | 257.50 | 253.50 | 254.00 | 254.00 | -0.97% | 4,260 |
| Sep 30, 2026 | 259.00 | 261.00 | 256.50 | 256.50 | 256.50 | -0.77% | 6,092 |
| Sep 29, 2026 | 259.00 | 261.00 | 256.50 | 258.50 | 258.50 | -0.39% | 3,274 |
| Sep 28, 2026 | 261.00 | 263.00 | 259.00 | 259.50 | 259.50 | 0.19% | 4,691 |
| Sep 25, 2026 | 257.00 | 262.00 | 257.00 | 259.00 | 259.00 | 0.58% | 3,724 |
| Sep 24, 2026 | 257.50 | 259.50 | 256.00 | 257.50 | 257.50 | -0.19% | 3,874 |
| Sep 23, 2026 | 260.00 | 261.50 | 256.00 | 258.00 | 258.00 | -1.15% | 3,692 |
| Sep 22, 2026 | 260.00 | 263.00 | 256.50 | 261.00 | 261.00 | -0.19% | 5,633 |
| Sep 21, 2026 | 269.00 | 269.50 | 258.50 | 261.50 | 261.50 | 0.77% | 5,749 |
| Sep 18, 2026 | 262.50 | 266.50 | 259.50 | 259.50 | 259.50 | -1.52% | 14,447 |
| Sep 17, 2026 | 265.00 | 265.00 | 255.00 | 263.50 | 263.50 | 1.35% | 4,032 |
| Sep 16, 2026 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | -0.76% | 1,763 |
| Sep 15, 2026 | 256.00 | 264.00 | 255.50 | 262.00 | 262.00 | 1.16% | 3,834 |
| Sep 14, 2026 | 260.50 | 262.00 | 257.00 | 259.00 | 259.00 | - | 2,425 |
| Sep 11, 2026 | 264.00 | 268.00 | 258.50 | 259.00 | 259.00 | -1.89% | 3,469 |
| Sep 10, 2026 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.31% | 2,165 |
| Sep 9, 2026 | 271.50 | 272.50 | 264.00 | 267.50 | 267.50 | -2.01% | 2,727 |
| Sep 8, 2026 | 270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 2.25% | 2,765 |
| Sep 7, 2026 | 265.00 | 268.50 | 264.00 | 267.00 | 267.00 | 0.19% | 1,826 |
| Sep 4, 2026 | 267.00 | 269.00 | 264.00 | 266.50 | 266.50 | -0.37% | 4,620 |
| Sep 3, 2026 | 270.50 | 274.50 | 267.50 | 267.50 | 267.50 | -2.01% | 3,526 |
| Sep 2, 2026 | 270.50 | 275.50 | 270.00 | 273.00 | 273.00 | 0.74% | 4,187 |
| Sep 1, 2026 | 273.00 | 276.00 | 270.50 | 271.00 | 271.00 | -0.73% | 4,979 |
| Aug 31, 2026 | 276.00 | 276.00 | 271.50 | 273.00 | 273.00 | -1.09% | 5,911 |
| Aug 28, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 0.36% | 2,810 |
| Aug 27, 2026 | 280.00 | 280.00 | 273.00 | 275.00 | 275.00 | 0.36% | 3,565 |
| Aug 26, 2026 | 271.00 | 277.00 | 271.00 | 274.00 | 274.00 | -0.72% | 1,638 |
| Aug 25, 2026 | 274.00 | 276.00 | 271.50 | 276.00 | 276.00 | 1.28% | 2,524 |
| Aug 24, 2026 | 282.00 | 282.00 | 272.50 | 272.50 | 272.50 | -2.15% | 2,422 |
| Aug 21, 2026 | 280.50 | 280.50 | 278.00 | 278.50 | 278.50 | -0.54% | 1,559 |
| Aug 20, 2026 | 282.00 | 282.50 | 278.50 | 280.00 | 280.00 | -0.18% | 2,203 |
| Aug 19, 2026 | 276.50 | 282.00 | 275.50 | 280.50 | 280.50 | 1.45% | 1,752 |
| Aug 18, 2026 | 279.00 | 281.00 | 276.50 | 276.50 | 276.50 | -1.07% | 2,039 |
| Aug 17, 2026 | 281.00 | 282.00 | 279.50 | 279.50 | 279.50 | -0.89% | 1,436 |
| Aug 14, 2026 | 285.00 | 285.00 | 278.00 | 282.00 | 282.00 | -0.53% | 2,677 |
| Aug 13, 2026 | 282.00 | 283.50 | 279.50 | 283.50 | 283.50 | 1.07% | 2,539 |