Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 261.50
-2.50 (-0.95%)
Sep 11, 2026, 1:24 PM CET
Dottikon ES Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 284.50 | 284.50 | 277.50 | 280.50 | 280.50 | -0.88% | 4,163 |
| Aug 11, 2026 | 284.00 | 285.00 | 280.50 | 283.00 | 283.00 | 0.53% | 2,218 |
| Aug 10, 2026 | 287.00 | 287.00 | 280.50 | 281.50 | 281.50 | -0.53% | 5,014 |
| Aug 7, 2026 | 278.00 | 288.50 | 278.00 | 283.00 | 283.00 | 1.07% | 3,810 |
| Aug 6, 2026 | 280.00 | 284.50 | 280.00 | 280.00 | 280.00 | 0.36% | 2,879 |
| Aug 5, 2026 | 276.00 | 284.00 | 276.00 | 279.00 | 279.00 | -0.18% | 2,379 |
| Aug 4, 2026 | 279.00 | 285.00 | 278.00 | 279.50 | 279.50 | 0.90% | 4,485 |
| Aug 3, 2026 | 279.50 | 280.50 | 275.00 | 277.00 | 277.00 | -0.54% | 3,555 |
| 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 |