Dottikon ES Holding AG (SWX:DESN)
Switzerland · Delayed Price · Currency is CHF 278.50
-1.50 (-0.54%)
Aug 21, 2026, 5:31 PM CET
Dottikon ES Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |