Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 278.50
+1.50 (0.54%)
Jul 31, 2026, 5:30 PM CET
Dottikon ES Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 279.00 | 281.50 | 276.00 | 278.50 | 278.50 | 0.54% | 5,152 |
| Jul 30, 2026 | 276.00 | 280.00 | 274.00 | 277.00 | 277.00 | 1.09% | 4,008 |
| Jul 29, 2026 | 271.00 | 274.50 | 270.00 | 274.00 | 274.00 | 1.67% | 3,890 |
| Jul 28, 2026 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | 0.94% | 4,517 |
| Jul 27, 2026 | 267.00 | 272.00 | 267.00 | 267.00 | 267.00 | 0.19% | 3,789 |
| Jul 24, 2026 | 261.00 | 267.50 | 261.00 | 266.50 | 266.50 | 1.33% | 2,508 |
| Jul 23, 2026 | 263.00 | 264.50 | 260.00 | 263.00 | 263.00 | -0.19% | 4,455 |
| Jul 22, 2026 | 268.00 | 268.00 | 261.50 | 263.50 | 263.50 | -1.50% | 4,235 |
| Jul 21, 2026 | 263.00 | 270.00 | 259.00 | 267.50 | 267.50 | 1.71% | 8,295 |
| Jul 20, 2026 | 266.00 | 267.50 | 263.00 | 263.00 | 263.00 | -1.31% | 3,581 |
| Jul 17, 2026 | 267.00 | 268.50 | 263.00 | 266.50 | 266.50 | -1.11% | 4,562 |
| Jul 16, 2026 | 269.00 | 273.00 | 265.00 | 269.50 | 269.50 | -0.19% | 5,474 |
| Jul 15, 2026 | 270.00 | 271.50 | 267.00 | 270.00 | 270.00 | 0.75% | 3,466 |
| Jul 14, 2026 | 265.00 | 270.00 | 265.00 | 268.00 | 268.00 | 0.19% | 4,626 |
| Jul 13, 2026 | 266.00 | 268.50 | 264.50 | 267.50 | 267.50 | -0.37% | 3,699 |
| Jul 10, 2026 | 268.50 | 270.50 | 266.50 | 268.50 | 268.50 | 0.19% | 20,495 |
| Jul 9, 2026 | 266.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.71% | 3,468 |
| Jul 8, 2026 | 269.00 | 270.00 | 263.50 | 263.50 | 263.50 | -2.95% | 6,852 |
| Jul 7, 2026 | 274.00 | 277.00 | 271.50 | 271.50 | 271.50 | -1.27% | 6,351 |
| Jul 6, 2026 | 274.50 | 280.00 | 274.00 | 275.00 | 275.00 | 0.36% | 6,463 |
| Jul 3, 2026 | 283.50 | 283.50 | 267.00 | 274.00 | 274.00 | -0.36% | 16,572 |
| Jul 2, 2026 | 278.50 | 281.50 | 270.00 | 275.00 | 275.00 | -1.79% | 13,108 |
| Jul 1, 2026 | 278.50 | 285.00 | 276.50 | 280.00 | 280.00 | 1.45% | 7,033 |
| Jun 30, 2026 | 275.00 | 283.00 | 273.50 | 276.00 | 276.00 | 1.47% | 7,522 |
| Jun 29, 2026 | 276.00 | 278.50 | 270.50 | 272.00 | 272.00 | -1.09% | 9,883 |
| Jun 26, 2026 | 276.50 | 280.00 | 272.00 | 275.00 | 275.00 | -0.72% | 5,784 |
| Jun 25, 2026 | 285.00 | 285.00 | 272.50 | 277.00 | 277.00 | -1.60% | 7,917 |
| Jun 24, 2026 | 280.00 | 286.00 | 276.50 | 281.50 | 281.50 | 1.26% | 4,083 |
| Jun 23, 2026 | 283.00 | 287.50 | 273.50 | 278.00 | 278.00 | -2.80% | 12,056 |
| Jun 22, 2026 | 301.00 | 304.00 | 285.50 | 286.00 | 286.00 | -5.77% | 9,815 |
| Jun 19, 2026 | 296.50 | 305.00 | 294.00 | 303.50 | 303.50 | 2.53% | 30,819 |
| Jun 18, 2026 | 297.00 | 298.00 | 294.00 | 296.00 | 296.00 | -0.34% | 3,073 |
| Jun 17, 2026 | 299.50 | 299.50 | 294.00 | 297.00 | 297.00 | 0.17% | 2,367 |
| Jun 16, 2026 | 300.00 | 301.00 | 292.50 | 296.50 | 296.50 | -0.50% | 6,879 |
| Jun 15, 2026 | 295.00 | 302.00 | 293.00 | 298.00 | 298.00 | 2.41% | 7,158 |
| Jun 12, 2026 | 286.00 | 292.50 | 285.50 | 291.00 | 291.00 | 1.57% | 6,597 |
| Jun 11, 2026 | 287.00 | 289.00 | 284.00 | 286.50 | 286.50 | -0.17% | 6,290 |
| Jun 10, 2026 | 296.00 | 296.50 | 287.00 | 287.00 | 287.00 | -1.54% | 12,948 |
| Jun 9, 2026 | 292.00 | 295.50 | 291.00 | 291.50 | 291.50 | -0.17% | 6,213 |
| Jun 8, 2026 | 293.50 | 294.00 | 286.50 | 292.00 | 292.00 | -1.02% | 4,915 |
| Jun 5, 2026 | 303.50 | 309.00 | 295.00 | 295.00 | 295.00 | -1.50% | 8,666 |
| Jun 4, 2026 | 297.00 | 304.00 | 297.00 | 299.50 | 299.50 | 1.18% | 5,543 |
| Jun 3, 2026 | 301.50 | 301.50 | 295.00 | 296.00 | 296.00 | -1.50% | 6,374 |
| Jun 2, 2026 | 304.00 | 312.50 | 296.50 | 300.50 | 300.50 | -0.17% | 16,461 |
| Jun 1, 2026 | 316.50 | 316.50 | 298.00 | 301.00 | 301.00 | -2.90% | 25,070 |
| May 29, 2026 | 354.50 | 354.50 | 307.00 | 310.00 | 310.00 | -20.92% | 77,141 |
| May 28, 2026 | 386.50 | 395.50 | 376.50 | 392.00 | 392.00 | 0.51% | 6,209 |
| May 27, 2026 | 383.50 | 396.00 | 380.00 | 390.00 | 390.00 | 2.50% | 10,542 |
| May 26, 2026 | 365.00 | 380.50 | 362.00 | 380.50 | 380.50 | 4.82% | 8,939 |
| May 22, 2026 | 370.00 | 370.00 | 355.50 | 363.00 | 363.00 | -0.82% | 3,455 |