Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 268.00
+4.50 (1.71%)
Jul 9, 2026, 5:31 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |