Swiss - Delayed Quote CHF

Dätwyler Holding AG (DAE.SW)

Compare
136.40
-0.40
(-0.29%)
At close: January 23 at 5:31:30 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025136.00138.20135.20136.40136.409,652
Jan 22, 2025134.20137.20134.20136.80136.808,016
Jan 21, 2025133.40135.20132.40135.20135.2017,942
Jan 20, 2025132.40135.80132.20133.40133.404,067
Jan 17, 2025130.60134.80130.60134.20134.205,137
Jan 16, 2025132.80133.80130.00133.00133.009,955
Jan 15, 2025128.60132.40127.20131.60131.6015,985
Jan 14, 2025129.40131.80127.40128.40128.4010,989
Jan 13, 2025133.60133.80127.40127.80127.8011,745
Jan 10, 2025135.00137.20134.00134.00134.004,914
Jan 9, 2025137.20137.20134.20135.80135.805,373
Jan 8, 2025137.60138.20135.40136.20136.209,597
Jan 7, 2025135.00138.40135.00138.40138.4015,710
Jan 6, 2025135.20136.60134.00135.40135.408,352
Jan 3, 2025135.80136.60134.20134.60134.606,898
Dec 30, 2024134.80134.80132.00133.20133.204,191
Dec 27, 2024133.00136.00133.00134.60134.607,052
Dec 23, 2024132.00134.20131.00133.00133.0010,987
Dec 20, 2024134.20135.00132.00133.20133.2014,882
Dec 19, 2024132.00139.60132.00135.80135.8018,575
Dec 18, 2024140.40140.40136.20136.20136.2015,496
Dec 17, 2024141.60144.00140.40140.80140.8012,446
Dec 16, 2024142.00144.80141.00142.80142.8025,168
Dec 13, 2024142.00143.80141.80141.80141.809,004
Dec 12, 2024142.80143.40141.60142.20142.206,723
Dec 11, 2024140.60143.80139.60143.80143.8018,812
Dec 10, 2024141.00141.20139.60140.60140.607,211
Dec 9, 2024139.20141.60138.00140.60140.6012,566
Dec 6, 2024139.40140.60139.00139.40139.408,219
Dec 5, 2024142.00142.20137.40138.20138.2011,662
Dec 4, 2024137.80142.60137.80142.20142.2010,655
Dec 3, 2024135.60138.00135.60137.60137.606,012
Dec 2, 2024136.40139.60136.20138.00138.0016,267
Nov 29, 2024137.20138.80136.20137.60137.6011,117
Nov 28, 2024135.40139.20135.40137.60137.6016,456
Nov 27, 2024137.80141.20137.00138.40138.4017,479
Nov 26, 2024139.20139.80137.00139.00139.0013,257
Nov 25, 2024135.40140.80135.00138.80138.8021,592
Nov 22, 2024133.00136.80130.80135.40135.4036,325
Nov 21, 2024133.60133.60131.00131.60131.6016,940
Nov 20, 2024137.00137.00131.60133.00133.0015,254
Nov 19, 2024136.20136.20132.60133.40133.4010,560
Nov 18, 2024137.00137.00133.80135.40135.409,308
Nov 15, 2024138.40139.40137.00137.20137.204,057
Nov 14, 2024139.00141.00138.00139.60139.608,076
Nov 13, 2024138.20141.00137.40138.80138.8016,683
Nov 12, 2024144.60144.60138.60138.60138.6012,873
Nov 11, 2024145.00148.00144.20145.80145.8021,341
Nov 8, 2024144.60145.20141.80144.20144.207,838
Nov 7, 2024142.20145.20142.20144.20144.209,330
Nov 6, 2024144.00145.80140.20141.00141.006,676
Nov 5, 2024143.80143.80141.40142.60142.605,704
Nov 4, 2024145.80145.80143.60143.60143.608,615
Nov 1, 2024145.40147.40144.40145.80145.806,350
Oct 31, 2024147.20147.20144.00145.40145.4012,956
Oct 30, 2024149.80150.20147.80147.80147.808,158
Oct 29, 2024151.00151.60149.00149.80149.806,843
Oct 28, 2024151.20152.40150.00152.00152.004,104
Oct 25, 2024150.80151.60149.00151.60151.608,440
Oct 24, 2024150.00152.20149.60150.60150.606,641
Oct 23, 2024152.60153.20150.40150.60150.608,214
Oct 22, 2024152.60152.60148.80152.40152.406,973
Oct 21, 2024154.40154.80152.00152.60152.608,019
Oct 18, 2024155.20156.60153.20154.40154.408,425
Oct 17, 2024153.60155.80152.40153.80153.808,801
Oct 16, 2024155.80155.80153.60154.00154.008,596
Oct 15, 2024158.20158.20155.40156.80156.8012,520
Oct 14, 2024158.00159.00153.40157.00157.0012,270
Oct 11, 2024159.20160.20158.20158.60158.603,426
Oct 10, 2024160.40160.40158.20159.20159.206,882
Oct 9, 2024162.00162.00160.20160.40160.408,826
Oct 8, 2024161.20163.00161.20161.80161.805,133
Oct 7, 2024164.20166.00162.40163.60163.605,389
Oct 4, 2024167.80167.80164.00164.00164.0014,137
Oct 3, 2024167.20167.20165.20166.20166.206,395
Oct 2, 2024170.80172.60165.60167.40167.4012,472
Oct 1, 2024174.80176.40171.40171.40171.409,078
Sep 30, 2024172.80174.80172.00172.60172.607,084
Sep 27, 2024171.20175.80171.20173.40173.405,934
Sep 26, 2024170.80173.00170.40171.60171.606,935
Sep 25, 2024167.00170.40167.00169.80169.808,843
Sep 24, 2024171.60171.60166.80168.00168.0010,257
Sep 23, 2024170.60172.20168.20168.40168.407,234
Sep 20, 2024174.40175.20170.20170.20170.2015,315
Sep 19, 2024174.60174.60172.40174.40174.409,824
Sep 18, 2024171.60171.80169.20170.80170.807,851
Sep 17, 2024168.20173.80168.20173.00173.007,327
Sep 16, 2024168.00172.80168.00171.20171.205,870
Sep 13, 2024170.80172.80169.00172.20172.207,207
Sep 12, 2024171.00173.80169.60170.80170.806,705
Sep 11, 2024169.00172.00168.20170.00170.006,624
Sep 10, 2024169.20171.60168.40169.40169.407,022
Sep 9, 2024170.60171.60169.40169.80169.806,495
Sep 6, 2024174.60174.60170.40170.40170.408,602
Sep 5, 2024175.00175.20170.80174.60174.607,226
Sep 4, 2024175.20176.60171.20176.00176.0014,157
Sep 3, 2024179.00184.00177.60178.60178.6010,973
Sep 2, 2024181.40182.80178.00180.40180.4011,725
Aug 30, 2024177.00184.00177.00182.20182.2013,038
Aug 29, 2024173.00178.20172.40177.60177.6013,960
Aug 28, 2024172.40173.40172.40172.80172.809,650
Aug 27, 2024172.20174.80171.20172.60172.609,514
Aug 26, 2024171.80173.00170.80172.40172.404,220
Aug 23, 2024172.60173.80172.00172.80172.806,712
Aug 22, 2024173.80175.60172.60173.20173.2010,498
Aug 21, 2024172.80175.00171.80173.20173.2010,602
Aug 20, 2024174.20175.60171.60173.40173.407,763
Aug 19, 2024173.00175.40170.80175.40175.4013,844
Aug 16, 2024174.80175.00171.60172.20172.206,065
Aug 15, 2024173.00177.00171.40174.80174.8014,300
Aug 14, 2024173.40175.00171.80173.00173.0010,751
Aug 13, 2024177.40178.00172.40175.20175.209,436
Aug 12, 2024179.00180.00177.00177.40177.403,347
Aug 9, 2024177.40182.00176.20177.40177.406,873
Aug 8, 2024178.80178.80175.00177.20177.204,244
Aug 7, 2024178.20178.80176.20176.60176.604,294
Aug 6, 2024179.20180.00173.40176.00176.007,639
Aug 5, 2024170.80178.00167.60178.00178.0017,195
Aug 2, 2024182.00182.00172.40174.80174.8017,714
Jul 31, 2024180.20184.00180.20182.60182.6010,399
Jul 30, 2024179.00181.60179.00180.20180.2012,651
Jul 29, 2024176.00180.00175.40179.00179.0015,821
Jul 26, 2024169.20177.00169.20175.20175.2012,107
Jul 25, 2024172.80178.60166.40169.20169.2016,036
Jul 24, 2024172.20177.80170.00175.60175.6027,297
Jul 23, 2024175.00177.60165.20173.80173.8025,153
Jul 22, 2024173.00178.40172.60177.80177.809,702
Jul 19, 2024177.00177.20173.40173.60173.603,081
Jul 18, 2024174.80177.80173.80177.20177.206,365
Jul 17, 2024174.40174.60172.80173.40173.406,466
Jul 16, 2024174.00175.60172.60174.40174.407,552
Jul 15, 2024176.60178.00174.60174.80174.803,715
Jul 12, 2024176.60177.20171.80177.20177.206,154
Jul 11, 2024175.00176.60172.80176.00176.006,223
Jul 10, 2024172.80174.60172.00174.00174.005,152
Jul 9, 2024175.00175.00171.60171.60171.604,666
Jul 8, 2024173.80174.20170.80172.60172.605,658
Jul 5, 2024174.80176.60174.60174.80174.803,541
Jul 4, 2024176.00176.40173.00175.20175.205,011
Jul 3, 2024173.80177.20172.80175.40175.407,675
Jul 2, 2024172.40174.40171.40173.00173.007,085
Jul 1, 2024170.00172.60168.40172.60172.609,798
Jun 28, 2024168.00171.20167.00168.80168.8016,073
Jun 27, 2024169.20169.20165.80168.00168.0021,432
Jun 26, 2024170.40170.40165.40168.20168.2015,180
Jun 25, 2024177.20179.00168.80168.80168.8015,639
Jun 24, 2024177.80180.00177.20179.40179.4015,244
Jun 21, 2024179.00183.00177.00177.80177.8011,888
Jun 20, 2024179.80180.00177.80179.00179.007,189
Jun 19, 2024181.80181.80175.40178.80178.8015,924
Jun 18, 2024181.20181.40177.20178.00178.0011,415
Jun 17, 2024186.60186.60180.00181.20181.2011,787
Jun 14, 2024189.00189.00182.60185.80185.807,939
Jun 13, 2024194.60194.80188.00190.00190.0010,808
Jun 12, 2024192.00197.20189.00194.40194.406,382
Jun 11, 2024190.40193.80190.40190.60190.604,331
Jun 10, 2024187.00190.60187.00190.40190.407,416
Jun 7, 2024189.00190.80187.80188.40188.405,155
Jun 6, 2024188.00189.40186.00189.00189.006,633
Jun 5, 2024186.80188.40185.00188.40188.4010,520
Jun 4, 2024187.00189.60186.60188.60188.6011,210
Jun 3, 2024186.00191.80185.20189.60189.6024,285
May 31, 2024194.00194.00185.80185.80185.8026,231
May 30, 2024189.00193.20186.60189.80189.806,677
May 29, 2024194.00194.00190.20190.60190.606,845
May 28, 2024196.80197.80194.20194.60194.605,170
May 27, 2024196.00196.00192.00194.00194.007,856
May 24, 2024197.00197.00193.60194.80194.805,938
May 23, 2024194.60199.60194.60198.80198.8021,218
May 22, 2024193.40194.60192.40194.60194.605,951
May 21, 2024197.00197.00194.00194.40194.4011,822
May 17, 2024201.00204.00196.40196.60196.6024,118
May 16, 2024201.00202.50199.60202.50202.507,144
May 15, 2024193.40202.00192.60199.40199.4021,500
May 14, 2024192.60196.20192.60195.00195.008,252
May 13, 2024191.20194.80191.20194.20194.207,904
May 10, 2024193.60195.00191.80192.20192.2021,292
May 8, 2024191.60196.00189.80192.20192.2013,134
May 7, 2024189.80191.80189.00190.00190.0014,125
May 6, 2024197.40197.40187.20189.00189.0014,791
May 3, 2024194.00199.20194.00197.60197.609,351
May 2, 2024189.60195.80189.60192.60192.6023,963
Apr 30, 2024182.80199.00181.00191.00191.0054,131
Apr 29, 2024181.00181.00176.20176.80176.808,199
Apr 26, 2024177.60179.80176.20177.20177.207,382
Apr 25, 2024177.80183.80176.20176.40176.4019,398
Apr 24, 2024170.80178.40169.80175.40175.407,486
Apr 23, 2024169.00171.40168.80171.40171.406,528
Apr 22, 2024169.60170.40168.60168.80168.8017,989
Apr 19, 2024169.40169.60168.60169.20169.205,237
Apr 18, 2024170.00171.20168.60169.20169.2010,940
Apr 17, 2024168.40170.40168.20170.40170.4011,335
Apr 16, 2024173.80173.80168.20168.60168.605,722
Apr 15, 2024173.20173.40170.60172.40172.404,979
Apr 12, 2024172.20176.00171.60172.00172.0012,171
Apr 11, 2024176.80176.80172.00174.00174.004,521
Apr 10, 2024179.20180.00173.20176.20176.207,898
Apr 9, 2024181.40182.80179.20179.40179.405,969
Apr 8, 2024182.40182.80181.00182.20182.207,750
Apr 5, 2024180.40181.80179.20181.60181.607,356
Apr 4, 2024177.00184.00177.00180.20180.207,443
Apr 3, 2024182.60182.60176.40179.60179.609,220
Apr 2, 2024188.20191.60183.20183.20183.206,442
Mar 28, 2024190.40190.40184.20186.00186.005,689
Mar 27, 2024188.60188.80184.00188.80188.806,078
Mar 26, 2024189.60191.20185.80185.80185.807,160
Mar 25, 2024188.20192.00188.20189.00189.007,338
Mar 22, 2024186.60191.00186.60189.40189.408,397
Mar 21, 2024183.40187.60181.60186.00186.0010,237
Mar 20, 2024182.60182.60177.00181.00181.006,914
Mar 19, 2024183.00183.00174.00178.20178.207,282
Mar 18, 2024 3.20 Dividend
Mar 18, 2024187.00188.20181.60181.60181.608,037
Mar 15, 2024188.00189.20184.40187.40184.2016,807
Mar 14, 2024189.00191.60187.60187.60184.405,622
Mar 13, 2024187.20188.40185.80188.40185.184,759
Mar 12, 2024187.80187.80182.80186.00182.825,172
Mar 11, 2024187.00187.60184.80186.80183.614,603
Mar 8, 2024184.40187.60183.60186.60183.414,079
Mar 7, 2024184.00187.00181.60187.00183.815,909
Mar 6, 2024184.40185.60183.40185.00181.843,016
Mar 5, 2024183.40185.40183.40183.60180.463,074
Mar 4, 2024186.20186.60181.20183.80180.665,207
Mar 1, 2024183.80187.00183.80187.00183.814,861
Feb 29, 2024189.40189.40180.20181.80178.7013,774
Feb 28, 2024189.00190.80189.00190.00186.766,212
Feb 27, 2024186.60190.20185.80189.00185.7759,230
Feb 26, 2024189.20189.20186.00186.80183.616,447
Feb 23, 2024189.60189.60185.60188.60185.383,613
Feb 22, 2024189.40189.60187.00188.80185.586,027
Feb 21, 2024190.60190.60183.80187.40184.207,966
Feb 20, 2024191.00191.40188.00189.00185.7710,522
Feb 19, 2024183.20190.00181.40189.20185.979,326
Feb 16, 2024185.00187.00182.60184.40181.257,862
Feb 15, 2024186.00189.80185.20187.40184.209,763
Feb 14, 2024183.80191.60183.00186.60183.4154,416
Feb 13, 2024176.80186.00176.60183.00179.8815,220
Feb 12, 2024176.60180.00174.00177.80174.7611,984
Feb 9, 2024184.40187.40179.00179.00175.9417,753
Feb 8, 2024173.80184.80173.80184.60181.4522,613
Feb 7, 2024162.00174.80162.00174.60171.6212,140
Feb 6, 2024177.80177.80171.20172.60169.6510,601
Feb 5, 2024175.80178.60174.80177.80174.7612,928
Feb 2, 2024179.60179.60170.60174.00171.0311,618
Feb 1, 2024176.20179.20175.00177.60174.578,037
Jan 31, 2024177.40179.00174.60175.80172.8015,755
Jan 30, 2024182.00182.40178.20178.40175.3524,006
Jan 29, 2024179.60181.40176.80181.40178.307,385
Jan 26, 2024179.20181.80178.60181.00177.919,179
Jan 25, 2024178.60182.80178.00182.80179.683,423
Jan 24, 2024181.60183.00178.00179.80176.737,822
Jan 23, 2024181.40184.80180.60181.80178.7016,546

Related Tickers

FAS.DU Fastenal Co
72.33
-0.70%
 
BOSN.SW Bossard Holding AG
201.50
+1.87%
 
GFTU.L Grafton Group plc
906.70
+0.14%
 
FERG.L Ferguson Enterprises Inc.
14,860.00
-1.07%
 
TPK.L Travis Perkins plc
693.00
+0.07%
 
BECN Beacon Roofing Supply, Inc.
116.53
-0.01%