Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Swiss - Delayed Quote CHF

Dottikon ES Holding AG (DESN.SW)

Compare
194.80
+3.40
+(1.78%)
At close: March 14 at 5:30:25 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025192.60195.60191.60194.80194.802,850
Mar 13, 2025194.40194.40190.00191.40191.402,718
Mar 12, 2025196.00197.00191.20192.20192.204,920
Mar 11, 2025196.80198.00193.40194.60194.604,693
Mar 10, 2025200.00200.00196.40198.60198.602,996
Mar 7, 2025199.00201.00195.60200.00200.005,301
Mar 6, 2025207.50207.50200.50203.00203.003,308
Mar 5, 2025204.00207.50203.50205.00205.004,667
Mar 4, 2025206.00206.00201.50203.00203.004,083
Mar 3, 2025202.50207.00202.50207.00207.004,752
Feb 28, 2025201.00204.00199.20201.50201.508,028
Feb 27, 2025204.50205.50201.00202.50202.502,969
Feb 26, 2025205.00207.00204.00205.50205.504,248
Feb 25, 2025208.50208.50205.00205.50205.502,871
Feb 24, 2025215.00215.00206.50207.50207.505,010
Feb 21, 2025211.00214.50211.00212.00212.002,135
Feb 20, 2025214.00214.00211.50212.00212.002,599
Feb 19, 2025216.50216.50212.50214.00214.002,677
Feb 18, 2025216.00216.00213.00215.00215.001,290
Feb 17, 2025213.50215.00211.50214.00214.002,850
Feb 14, 2025213.50216.50212.50214.00214.002,383
Feb 13, 2025216.50216.50213.50214.50214.501,908
Feb 12, 2025214.00216.50213.50214.50214.503,444
Feb 11, 2025215.50218.50213.50215.00215.001,429
Feb 10, 2025214.00215.00212.00215.00215.001,848
Feb 7, 2025211.50214.50211.50213.50213.502,780
Feb 6, 2025214.00215.50212.00213.00213.002,453
Feb 5, 2025218.00218.00215.00215.50215.501,315
Feb 4, 2025216.50220.00214.00220.00220.004,223
Feb 3, 2025212.50215.50211.50214.50214.502,487
Jan 31, 2025221.00222.50218.00219.00219.002,614
Jan 30, 2025217.00221.50215.50220.50220.502,046
Jan 29, 2025219.00220.50217.00218.00218.001,444
Jan 28, 2025217.00222.00217.00220.00220.001,389
Jan 27, 2025215.00220.00215.00217.50217.502,160
Jan 24, 2025220.00220.00216.00216.00216.002,571
Jan 23, 2025214.50219.50214.50218.50218.502,694
Jan 22, 2025220.00224.50214.00215.00215.007,300
Jan 21, 2025216.50219.50216.50219.50219.502,709
Jan 20, 2025217.00217.00212.50215.50215.502,513
Jan 17, 2025210.00215.00210.00215.00215.003,735
Jan 16, 2025209.00213.00209.00211.50211.501,871
Jan 15, 2025209.00212.00206.00210.50210.5010,003
Jan 14, 2025212.00212.00208.00209.50209.501,788
Jan 13, 2025212.00212.50208.00209.50209.505,022
Jan 10, 2025219.00220.00215.00215.00215.001,389
Jan 9, 2025229.50229.50219.00219.00219.002,322
Jan 8, 2025223.00227.00221.00222.00222.002,691
Jan 7, 2025227.00228.00219.00223.50223.505,927
Jan 6, 2025225.00229.00224.00225.50225.502,547
Jan 3, 2025221.50226.00220.50223.50223.502,619
Dec 30, 2024220.00222.50218.00221.00221.003,345
Dec 27, 2024215.00220.00214.50220.00220.002,183
Dec 23, 2024215.00216.50214.00216.50216.503,391
Dec 20, 2024221.50221.50212.00216.50216.5011,842
Dec 19, 2024221.00221.00216.00218.50218.502,651
Dec 18, 2024223.50225.50222.00222.00222.003,262
Dec 17, 2024222.50223.50220.50222.50222.501,970
Dec 16, 2024221.00224.50217.00222.50222.503,747
Dec 13, 2024228.00229.50220.00220.00220.003,487
Dec 12, 2024230.00230.00226.00227.50227.501,747
Dec 11, 2024225.50228.50224.50226.00226.002,285
Dec 10, 2024230.50230.50225.00226.50226.504,330
Dec 9, 2024240.00240.00230.50230.50230.502,995
Dec 6, 2024237.00240.00234.00240.00240.001,479
Dec 5, 2024239.00241.50236.50237.50237.502,234
Dec 4, 2024240.00241.50237.50239.00239.002,093
Dec 3, 2024240.00241.00236.00238.50238.502,177
Dec 2, 2024233.00238.50233.00237.50237.502,320
Nov 29, 2024235.00241.00233.00233.00233.004,281
Nov 28, 2024243.00244.50239.50239.50239.501,131
Nov 27, 2024242.00243.50240.00243.00243.002,769
Nov 26, 2024237.50244.50237.50244.50244.503,657
Nov 25, 2024235.00245.50233.00240.00240.007,494
Nov 22, 2024227.00239.00227.00237.50237.504,302
Nov 21, 2024229.50232.50228.00228.00228.002,434
Nov 20, 2024228.50233.00228.00229.00229.003,292
Nov 19, 2024233.00233.00227.50228.50228.502,602
Nov 18, 2024237.50237.50231.00232.50232.503,474
Nov 15, 2024235.00240.00231.00240.00240.002,738
Nov 14, 2024242.00242.00235.50238.50238.501,591
Nov 13, 2024236.00240.00234.50240.00240.002,100
Nov 12, 2024246.00249.50239.00239.50239.501,520
Nov 11, 2024244.00250.50244.00247.50247.502,484
Nov 8, 2024240.00243.00240.00240.50240.501,047
Nov 7, 2024238.00243.00237.50243.00243.001,199
Nov 6, 2024235.00244.50235.00239.00239.001,449
Nov 5, 2024240.00240.00233.50239.50239.502,847
Nov 4, 2024243.00243.00237.50240.00240.00742
Nov 1, 2024235.50241.00235.50241.00241.00850
Oct 31, 2024237.00237.50232.50237.50237.503,061
Oct 30, 2024241.00241.00235.00237.50237.503,546
Oct 29, 2024245.00246.00241.00242.00242.003,425
Oct 28, 2024247.50252.00245.50246.50246.502,672
Oct 25, 2024246.50249.00245.00248.50248.501,890
Oct 24, 2024249.00249.00245.50246.50246.502,050
Oct 23, 2024252.50252.50246.50247.50247.503,433
Oct 22, 2024255.00259.00250.00252.50252.502,162
Oct 21, 2024259.00259.00253.00254.50254.501,495
Oct 18, 2024254.50256.50254.00256.50256.501,087
Oct 17, 2024247.50255.00247.50253.00253.001,706
Oct 16, 2024250.00252.00247.50252.00252.00908
Oct 15, 2024248.00252.50248.00250.50250.501,301
Oct 14, 2024247.00254.00247.00252.00252.001,393
Oct 11, 2024255.00255.00251.00251.50251.50817
Oct 10, 2024252.00253.00250.00250.50250.502,899
Oct 9, 2024255.00255.50251.00251.00251.002,827
Oct 8, 2024257.50258.00253.50255.00255.001,393
Oct 7, 2024250.50257.00250.50256.50256.501,710
Oct 4, 2024255.00257.50253.00254.50254.502,114
Oct 3, 2024259.50259.50256.00256.00256.00442
Oct 2, 2024258.00260.50253.00257.50257.502,671
Oct 1, 2024259.00265.00258.00258.00258.003,530
Sep 30, 2024257.50262.00257.00259.00259.002,199
Sep 27, 2024251.00259.00251.00257.50257.509,479
Sep 26, 2024254.00257.50253.00253.50253.504,506
Sep 25, 2024252.00257.50249.50254.00254.002,017
Sep 24, 2024256.50258.00252.50254.00254.001,323
Sep 23, 2024256.00260.00254.50258.00258.006,211
Sep 20, 2024244.00262.00239.00262.00262.0014,350
Sep 19, 2024242.00246.50242.00244.00244.006,932
Sep 18, 2024247.50249.00243.00243.00243.001,185
Sep 17, 2024244.00245.50243.50245.50245.509,044
Sep 16, 2024246.50246.50243.50244.00244.00762
Sep 13, 2024244.50245.00241.00243.00243.001,420
Sep 12, 2024246.50251.00243.50244.00244.002,363
Sep 11, 2024247.50247.50242.00242.00242.00833
Sep 10, 2024248.00251.00244.00245.50245.502,284
Sep 9, 2024245.00248.50244.00245.00245.001,022
Sep 6, 2024245.50247.00240.00242.50242.501,920
Sep 5, 2024244.50249.50244.50247.00247.00691
Sep 4, 2024248.50248.50244.00248.00248.001,936
Sep 3, 2024254.00255.00250.50250.50250.501,192
Sep 2, 2024259.50259.50253.50254.50254.501,670
Aug 30, 2024260.50262.00257.00258.50258.505,173
Aug 29, 2024260.00262.00258.00258.00258.001,396
Aug 28, 2024261.00261.00258.00258.00258.00728
Aug 27, 2024260.00261.50258.00258.00258.001,259
Aug 26, 2024262.00263.50259.50259.50259.503,163
Aug 23, 2024260.50264.50260.50263.00263.002,993
Aug 22, 2024255.00263.00255.00263.00263.0014,626
Aug 21, 2024258.00258.00255.00255.50255.504,121
Aug 20, 2024255.50258.00255.00257.50257.501,223
Aug 19, 2024255.50259.00255.50258.00258.002,035
Aug 16, 2024259.50259.50255.50257.50257.50648
Aug 15, 2024257.50260.50257.00259.00259.001,020
Aug 14, 2024259.00262.50257.50258.50258.502,147
Aug 13, 2024257.00257.00253.50254.50254.501,468
Aug 12, 2024254.00257.50252.00254.00254.001,947
Aug 9, 2024254.50256.00250.50252.50252.501,655
Aug 8, 2024250.00254.50248.00251.50251.501,908
Aug 7, 2024241.00251.00241.00248.50248.501,351
Aug 6, 2024238.50243.50236.00242.50242.503,126
Aug 5, 2024240.00244.50233.50239.00239.004,940
Aug 2, 2024249.00251.00246.00247.50247.501,407
Jul 31, 2024249.00252.00247.50252.00252.001,445
Jul 30, 2024249.00254.50249.00253.50253.50846
Jul 29, 2024254.50258.00251.50251.50251.50874
Jul 26, 2024254.50254.50253.00254.50254.50740
Jul 25, 2024252.00253.00247.50252.50252.501,747
Jul 24, 2024253.50256.50253.00253.00253.001,110
Jul 23, 2024252.50256.00250.00254.00254.001,950
Jul 22, 2024250.00256.50249.00254.50254.502,258
Jul 19, 2024252.50252.50249.00249.00249.001,338
Jul 18, 2024256.00258.00250.00252.50252.502,043
Jul 17, 2024257.00259.50255.50255.50255.501,442
Jul 16, 2024255.00260.00253.00257.00257.002,295
Jul 15, 2024255.50259.50253.00254.00254.001,670
Jul 12, 2024257.00259.00253.50257.00257.004,559
Jul 11, 2024254.00257.50252.50256.00256.002,048
Jul 10, 2024254.00256.00251.00253.50253.502,165
Jul 9, 2024255.50259.00248.50249.50249.502,466
Jul 8, 2024261.00261.00256.00258.00258.003,145
Jul 5, 2024258.50261.00256.50256.50256.50912
Jul 4, 2024260.00260.00256.00257.50257.502,887
Jul 3, 2024256.50260.00256.50258.50258.504,240
Jul 2, 2024257.00257.00251.00255.50255.501,652
Jul 1, 2024256.00258.00252.50253.00253.001,786
Jun 28, 2024259.00259.00253.00253.00253.003,550
Jun 27, 2024255.00259.00255.00257.00257.002,857
Jun 26, 2024255.00260.50254.00256.00256.003,381
Jun 25, 2024262.00262.00253.00253.00253.003,723
Jun 24, 2024260.00262.00258.50261.00261.005,365
Jun 21, 2024252.50260.00252.50258.50258.506,829
Jun 20, 2024257.00258.50252.00252.00252.001,500
Jun 19, 2024256.00260.00256.00257.00257.0077,392
Jun 18, 2024260.00260.00256.00257.00257.001,269
Jun 17, 2024260.00262.00256.50257.50257.504,824
Jun 14, 2024257.50259.00253.00255.00255.002,657
Jun 13, 2024259.00259.00256.00258.50258.502,558
Jun 12, 2024260.00260.50256.50259.00259.001,300
Jun 11, 2024253.50258.00253.50255.50255.501,660
Jun 10, 2024258.00258.00255.00256.00256.002,012
Jun 7, 2024260.00260.00257.00258.00258.002,976
Jun 6, 2024262.00262.00259.00260.00260.001,133
Jun 5, 2024260.00263.00259.00262.50262.502,159
Jun 4, 2024263.50263.50258.00260.00260.008,401
Jun 3, 2024265.00267.00258.50260.00260.004,623
May 31, 2024267.00267.50262.00262.00262.0028,260
May 30, 2024263.00267.00260.00265.00265.003,083
May 29, 2024260.00266.00256.00263.00263.008,639
May 28, 2024258.00266.50253.00256.00256.005,537
May 27, 2024263.50270.00262.50267.00267.002,533
May 24, 2024261.50268.00261.50263.50263.502,801
May 23, 2024259.00269.50259.00267.00267.006,310
May 22, 2024256.00259.00250.50259.00259.002,258
May 21, 2024250.00258.00249.50257.00257.003,347
May 17, 2024256.00256.00249.00252.00252.004,041
May 16, 2024258.00258.00255.50257.50257.502,652
May 15, 2024253.00257.00252.50257.00257.0017,895
May 14, 2024250.50255.00248.50254.50254.501,519
May 13, 2024256.00257.00250.50250.50250.501,739
May 10, 2024255.50256.00250.50256.00256.002,970
May 8, 2024253.50257.50251.00253.50253.503,292
May 7, 2024248.00252.00245.50251.00251.003,127
May 6, 2024244.50247.00242.00247.00247.001,416
May 3, 2024244.00246.50242.00244.00244.003,102
May 2, 2024234.50243.50234.50243.50243.505,452
Apr 30, 2024238.50240.00238.00240.00240.003,808
Apr 29, 2024233.00239.50233.00239.50239.502,777
Apr 26, 2024233.50233.50230.00233.00233.00923
Apr 25, 2024234.00238.00228.50229.00229.003,528
Apr 24, 2024231.00234.00231.00233.00233.00830
Apr 23, 2024228.00234.00228.00231.50231.501,574
Apr 22, 2024230.00231.00226.00228.00228.001,710
Apr 19, 2024221.00231.00219.00230.50230.502,782
Apr 18, 2024225.00230.00221.50221.50221.504,002
Apr 17, 2024230.50230.50228.00229.00229.007,780
Apr 16, 2024233.00233.50226.00232.00232.003,001
Apr 15, 2024231.50233.50228.00233.50233.502,139
Apr 12, 2024229.00232.50227.00229.50229.501,505
Apr 11, 2024231.50232.00227.50229.50229.50824
Apr 10, 2024233.50233.50227.00231.50231.501,257
Apr 9, 2024231.50231.50227.00228.50228.501,293
Apr 8, 2024233.00233.00229.00233.00233.001,324
Apr 5, 2024231.50233.50225.50232.00232.003,742
Apr 4, 2024232.50234.00230.50231.00231.00957
Apr 3, 2024229.00232.00222.00230.00230.004,567
Apr 2, 2024238.00240.00228.50228.50228.504,270
Mar 28, 2024238.00238.00234.00238.00238.005,440
Mar 27, 2024230.50237.00230.50237.00237.001,252
Mar 26, 2024231.00236.00230.50234.00234.001,227
Mar 25, 2024235.00236.50234.50236.00236.001,451
Mar 22, 2024235.00240.00234.50234.50234.501,928
Mar 21, 2024234.50239.00234.50237.00237.002,655
Mar 20, 2024236.00237.50233.50236.50236.501,774
Mar 19, 2024232.50235.00232.00233.00233.001,104
Mar 18, 2024231.00236.00231.00234.50234.501,059
Mar 15, 2024229.50233.50229.00233.50233.501,920
Mar 14, 2024234.50234.50228.00233.00233.001,816

Related Tickers

BANB.SW Bachem Holding AG
53.60
+1.04%
 
N13.BE NanoXplore Inc
1.5540
+1.83%
 
BCHMY Bachem Holding AG
6.49
+7.99%
 
39EA.F Ganfeng Lithium Group Co., Ltd.
2.6400
+2.40%
 
688065.SS Cathay Biotech Inc.
48.99
+0.16%
 
AHKSY Asahi Kasei Corporation
14.11
+0.21%
 
PETKM.IS Petkim Petrokimya Holding Anonim Sirketi
18.28
+0.11%
 
SHECY Shin-Etsu Chemical Co., Ltd.
15.06
-0.07%
 
2350.SR Saudi Kayan Petrochemical Company
5.94
+0.17%
 
BAS.DU Basf SE
52.75
+2.93%