Dottikon ES Holding AG (DESN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | 2,857 |
| Jun 26, 2024 | 255.00 | 260.50 | 254.00 | 256.00 | 256.00 | 3,381 |
| Jun 25, 2024 | 262.00 | 262.00 | 253.00 | 253.00 | 253.00 | 3,723 |
| Jun 24, 2024 | 260.00 | 262.00 | 258.50 | 261.00 | 261.00 | 5,365 |
| Jun 21, 2024 | 252.50 | 260.00 | 252.50 | 258.50 | 258.50 | 6,829 |
| Jun 20, 2024 | 257.00 | 258.50 | 252.00 | 252.00 | 252.00 | 1,500 |
| Jun 19, 2024 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 77,392 |
| Jun 18, 2024 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1,269 |
| Jun 17, 2024 | 260.00 | 262.00 | 256.50 | 257.50 | 257.50 | 4,824 |
| Jun 14, 2024 | 257.50 | 259.00 | 253.00 | 255.00 | 255.00 | 2,657 |
| Jun 13, 2024 | 259.00 | 259.00 | 256.00 | 258.50 | 258.50 | 2,558 |
| Jun 12, 2024 | 260.00 | 260.50 | 256.50 | 259.00 | 259.00 | 1,300 |
| Jun 11, 2024 | 253.50 | 258.00 | 253.50 | 255.50 | 255.50 | 1,660 |
| Jun 10, 2024 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 2,012 |
| Jun 07, 2024 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | 2,976 |
| Jun 06, 2024 | 262.00 | 262.00 | 259.00 | 260.00 | 260.00 | 1,133 |
| Jun 05, 2024 | 260.00 | 263.00 | 259.00 | 262.50 | 262.50 | 2,159 |
| Jun 04, 2024 | 263.50 | 263.50 | 258.00 | 260.00 | 260.00 | 8,401 |
| Jun 03, 2024 | 265.00 | 267.00 | 258.50 | 260.00 | 260.00 | 4,623 |
| May 31, 2024 | 267.00 | 267.50 | 262.00 | 262.00 | 262.00 | 28,260 |
| May 30, 2024 | 263.00 | 267.00 | 260.00 | 265.00 | 265.00 | 3,083 |
| May 29, 2024 | 260.00 | 266.00 | 256.00 | 263.00 | 263.00 | 8,639 |
| May 28, 2024 | 258.00 | 266.50 | 253.00 | 256.00 | 256.00 | 5,537 |
| May 27, 2024 | 263.50 | 270.00 | 262.50 | 267.00 | 267.00 | 2,533 |
| May 24, 2024 | 261.50 | 268.00 | 261.50 | 263.50 | 263.50 | 2,801 |
| May 23, 2024 | 259.00 | 269.50 | 259.00 | 267.00 | 267.00 | 6,310 |
| May 22, 2024 | 256.00 | 259.00 | 250.50 | 259.00 | 259.00 | 2,258 |
| May 21, 2024 | 250.00 | 258.00 | 249.50 | 257.00 | 257.00 | 3,347 |
| May 17, 2024 | 256.00 | 256.00 | 249.00 | 252.00 | 252.00 | 4,041 |
| May 16, 2024 | 258.00 | 258.00 | 255.50 | 257.50 | 257.50 | 2,652 |
| May 15, 2024 | 253.00 | 257.00 | 252.50 | 257.00 | 257.00 | 17,895 |
| May 14, 2024 | 250.50 | 255.00 | 248.50 | 254.50 | 254.50 | 1,519 |
| May 13, 2024 | 256.00 | 257.00 | 250.50 | 250.50 | 250.50 | 1,739 |
| May 10, 2024 | 255.50 | 256.00 | 250.50 | 256.00 | 256.00 | 2,970 |
| May 08, 2024 | 253.50 | 257.50 | 251.00 | 253.50 | 253.50 | 3,292 |
| May 07, 2024 | 248.00 | 252.00 | 245.50 | 251.00 | 251.00 | 3,127 |
| May 06, 2024 | 244.50 | 247.00 | 242.00 | 247.00 | 247.00 | 1,416 |
| May 03, 2024 | 244.00 | 246.50 | 242.00 | 244.00 | 244.00 | 3,102 |
| May 02, 2024 | 234.50 | 243.50 | 234.50 | 243.50 | 243.50 | 5,452 |
| Apr 30, 2024 | 238.50 | 240.00 | 238.00 | 240.00 | 240.00 | 3,808 |
| Apr 29, 2024 | 233.00 | 239.50 | 233.00 | 239.50 | 239.50 | 2,777 |
| Apr 26, 2024 | 233.50 | 233.50 | 230.00 | 233.00 | 233.00 | 923 |
| Apr 25, 2024 | 234.00 | 238.00 | 228.50 | 229.00 | 229.00 | 3,528 |
| Apr 24, 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 830 |
| Apr 23, 2024 | 228.00 | 234.00 | 228.00 | 231.50 | 231.50 | 1,574 |
| Apr 22, 2024 | 230.00 | 231.00 | 226.00 | 228.00 | 228.00 | 1,710 |
| Apr 19, 2024 | 221.00 | 231.00 | 219.00 | 230.50 | 230.50 | 2,782 |
| Apr 18, 2024 | 225.00 | 230.00 | 221.50 | 221.50 | 221.50 | 4,002 |
| Apr 17, 2024 | 230.50 | 230.50 | 228.00 | 229.00 | 229.00 | 7,780 |
| Apr 16, 2024 | 233.00 | 233.50 | 226.00 | 232.00 | 232.00 | 3,001 |
| Apr 15, 2024 | 231.50 | 233.50 | 228.00 | 233.50 | 233.50 | 2,139 |
| Apr 12, 2024 | 229.00 | 232.50 | 227.00 | 229.50 | 229.50 | 1,505 |
| Apr 11, 2024 | 231.50 | 232.00 | 227.50 | 229.50 | 229.50 | 824 |
| Apr 10, 2024 | 233.50 | 233.50 | 227.00 | 231.50 | 231.50 | 1,257 |
| Apr 09, 2024 | 231.50 | 231.50 | 227.00 | 228.50 | 228.50 | 1,293 |
| Apr 08, 2024 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1,324 |
| Apr 05, 2024 | 231.50 | 233.50 | 225.50 | 232.00 | 232.00 | 3,742 |
| Apr 04, 2024 | 232.50 | 234.00 | 230.50 | 231.00 | 231.00 | 957 |
| Apr 03, 2024 | 229.00 | 232.00 | 222.00 | 230.00 | 230.00 | 4,567 |
| Apr 02, 2024 | 238.00 | 240.00 | 228.50 | 228.50 | 228.50 | 4,270 |
| Mar 28, 2024 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 5,440 |
| Mar 27, 2024 | 230.50 | 237.00 | 230.50 | 237.00 | 237.00 | 1,252 |
| Mar 26, 2024 | 231.00 | 236.00 | 230.50 | 234.00 | 234.00 | 1,227 |
| Mar 25, 2024 | 235.00 | 236.50 | 234.50 | 236.00 | 236.00 | 1,451 |
| Mar 22, 2024 | 235.00 | 240.00 | 234.50 | 234.50 | 234.50 | 1,928 |
| Mar 21, 2024 | 234.50 | 239.00 | 234.50 | 237.00 | 237.00 | 2,655 |
| Mar 20, 2024 | 236.00 | 237.50 | 233.50 | 236.50 | 236.50 | 1,774 |
| Mar 19, 2024 | 232.50 | 235.00 | 232.00 | 233.00 | 233.00 | 1,104 |
| Mar 18, 2024 | 231.00 | 236.00 | 231.00 | 234.50 | 234.50 | 1,059 |
| Mar 15, 2024 | 229.50 | 233.50 | 229.00 | 233.50 | 233.50 | 1,920 |
| Mar 14, 2024 | 234.50 | 234.50 | 228.00 | 233.00 | 233.00 | 1,816 |
| Mar 13, 2024 | 233.00 | 236.00 | 230.00 | 233.50 | 233.50 | 2,312 |
| Mar 12, 2024 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | 2,103 |
| Mar 11, 2024 | 234.00 | 236.50 | 233.50 | 235.50 | 235.50 | 705 |
| Mar 08, 2024 | 240.00 | 240.00 | 232.50 | 236.00 | 236.00 | 4,215 |
| Mar 07, 2024 | 240.00 | 240.00 | 236.50 | 238.00 | 238.00 | 2,348 |
| Mar 06, 2024 | 239.00 | 239.50 | 234.50 | 236.50 | 236.50 | 2,026 |
| Mar 05, 2024 | 238.00 | 242.00 | 237.00 | 237.00 | 237.00 | 1,854 |
| Mar 04, 2024 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 1,864 |
| Mar 01, 2024 | 236.00 | 242.50 | 234.50 | 242.50 | 242.50 | 1,058 |
| Feb 29, 2024 | 238.50 | 244.00 | 238.50 | 238.50 | 238.50 | 1,256 |
| Feb 28, 2024 | 241.00 | 241.00 | 237.50 | 238.50 | 238.50 | 1,452 |
| Feb 27, 2024 | 235.50 | 242.00 | 235.50 | 240.50 | 240.50 | 3,385 |
| Feb 26, 2024 | 232.00 | 240.50 | 232.00 | 240.50 | 240.50 | 1,598 |
| Feb 23, 2024 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 556 |
| Feb 22, 2024 | 238.00 | 240.50 | 235.00 | 235.00 | 235.00 | 2,726 |
| Feb 21, 2024 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 2,374 |
| Feb 20, 2024 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,195 |
| Feb 19, 2024 | 232.50 | 236.00 | 229.00 | 233.00 | 233.00 | 1,390 |
| Feb 16, 2024 | 234.50 | 238.00 | 233.50 | 235.00 | 235.00 | 1,802 |
| Feb 15, 2024 | 231.50 | 236.00 | 231.50 | 234.50 | 234.50 | 1,106 |
| Feb 14, 2024 | 233.50 | 235.00 | 227.00 | 231.00 | 231.00 | 1,955 |
| Feb 13, 2024 | 233.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1,748 |
| Feb 12, 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 651 |
| Feb 09, 2024 | 234.50 | 234.50 | 224.50 | 229.00 | 229.00 | 2,543 |
| Feb 08, 2024 | 232.00 | 235.00 | 230.50 | 232.50 | 232.50 | 2,871 |
| Feb 07, 2024 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 9,960 |
| Feb 06, 2024 | 227.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2,245 |
| Feb 05, 2024 | 222.50 | 228.00 | 221.50 | 226.50 | 226.50 | 2,546 |
| Feb 02, 2024 | 225.00 | 231.00 | 222.00 | 224.00 | 224.00 | 3,383 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.