Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 392.00
+2.00 (0.51%)
May 28, 2026, 5:30 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 386.50 | 386.50 | 376.50 | 381.50 | - | -2.18% | 1,528 |
| 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 |
| May 21, 2026 | 366.50 | 370.00 | 361.00 | 366.00 | 366.00 | -0.68% | 4,022 |
| May 20, 2026 | 347.00 | 369.50 | 347.00 | 368.50 | 368.50 | 4.39% | 4,198 |
| May 19, 2026 | 356.00 | 363.50 | 351.00 | 353.00 | 353.00 | -1.53% | 3,847 |
| May 18, 2026 | 355.00 | 362.50 | 348.50 | 358.50 | 358.50 | 0.28% | 5,480 |
| May 15, 2026 | 369.00 | 369.00 | 355.50 | 357.50 | 357.50 | -2.59% | 1,910 |
| May 13, 2026 | 361.00 | 374.50 | 361.00 | 367.00 | 367.00 | 0.27% | 4,300 |
| May 12, 2026 | 350.00 | 368.00 | 350.00 | 366.00 | 366.00 | 0.69% | 2,543 |
| May 11, 2026 | 347.50 | 364.00 | 347.50 | 363.50 | 363.50 | 0.83% | 2,574 |
| May 8, 2026 | 357.50 | 367.00 | 356.00 | 360.50 | 360.50 | -0.96% | 3,089 |
| May 7, 2026 | 365.00 | 368.00 | 360.50 | 364.00 | 364.00 | 0.41% | 4,437 |
| May 6, 2026 | 345.50 | 362.50 | 345.50 | 362.50 | 362.50 | 0.69% | 3,502 |
| May 5, 2026 | 354.00 | 360.00 | 351.00 | 360.00 | 360.00 | 1.69% | 8,456 |
| May 4, 2026 | 346.00 | 355.50 | 340.50 | 354.00 | 354.00 | 3.21% | 3,972 |
| Apr 30, 2026 | 327.50 | 347.50 | 327.50 | 343.00 | 343.00 | 2.85% | 4,475 |
| Apr 29, 2026 | 336.00 | 340.00 | 333.00 | 333.50 | 333.50 | - | 3,357 |
| Apr 28, 2026 | 329.50 | 337.00 | 322.50 | 333.50 | 333.50 | 1.52% | 2,690 |
| Apr 27, 2026 | 328.00 | 330.50 | 325.50 | 328.50 | 328.50 | 0.15% | 5,595 |
| Apr 24, 2026 | 335.00 | 335.00 | 320.50 | 328.00 | 328.00 | -1.20% | 2,192 |
| Apr 23, 2026 | 328.50 | 332.50 | 325.00 | 332.00 | 332.00 | 0.45% | 2,818 |
| Apr 22, 2026 | 335.00 | 337.50 | 327.00 | 330.50 | 330.50 | -2.07% | 3,450 |
| Apr 21, 2026 | 340.00 | 341.50 | 335.50 | 337.50 | 337.50 | -0.88% | 3,319 |
| Apr 20, 2026 | 345.00 | 346.00 | 334.50 | 340.50 | 340.50 | -2.99% | 5,513 |
| Apr 17, 2026 | 345.00 | 355.00 | 345.00 | 351.00 | 351.00 | 1.01% | 3,563 |
| Apr 16, 2026 | 346.00 | 350.50 | 345.50 | 347.50 | 347.50 | -0.29% | 2,920 |
| Apr 15, 2026 | 353.50 | 358.50 | 347.00 | 348.50 | 348.50 | - | 3,187 |
| 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 |