Dätwyler Holding AG (SWX:DAE)
Switzerland
· Delayed Price · Currency is CHF 135.20
-0.20 (-0.15%)
Aug 29, 2025, 5:30 PM CET
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 133.80 | 136.20 | 133.40 | 135.40 | 135.40 | 1.20% | 5,868 |
| Aug 27, 2025 | 135.40 | 135.40 | 132.80 | 133.80 | 133.80 | -1.04% | 5,715 |
| Aug 26, 2025 | 136.60 | 136.60 | 134.00 | 135.20 | 135.20 | -1.46% | 7,222 |
| Aug 25, 2025 | 137.20 | 137.60 | 136.00 | 137.20 | 137.20 | - | 9,636 |
| Aug 22, 2025 | 135.80 | 138.40 | 135.80 | 137.20 | 137.20 | 0.73% | 9,306 |
| Aug 21, 2025 | 137.00 | 137.00 | 134.00 | 136.20 | 136.20 | 0.89% | 14,587 |
| Aug 20, 2025 | 135.00 | 136.80 | 134.40 | 135.00 | 135.00 | -1.32% | 6,328 |
| Aug 19, 2025 | 135.20 | 136.80 | 135.00 | 136.80 | 136.80 | 1.33% | 7,062 |
| Aug 18, 2025 | 135.00 | 136.40 | 132.40 | 135.00 | 135.00 | - | 7,579 |
| Aug 15, 2025 | 134.80 | 135.20 | 133.80 | 135.00 | 135.00 | 0.15% | 5,905 |
| Aug 14, 2025 | 137.40 | 137.40 | 134.80 | 134.80 | 134.80 | -1.46% | 5,865 |
| Aug 13, 2025 | 135.00 | 139.60 | 135.00 | 136.80 | 136.80 | -1.72% | 7,615 |
| Aug 12, 2025 | 138.00 | 141.20 | 135.40 | 139.20 | 139.20 | 0.29% | 5,037 |
| Aug 11, 2025 | 141.60 | 141.60 | 138.60 | 138.80 | 138.80 | -1.98% | 6,607 |
| Aug 8, 2025 | 140.00 | 141.80 | 140.00 | 141.60 | 141.60 | 0.85% | 5,211 |
| Aug 7, 2025 | 140.20 | 143.00 | 139.40 | 140.40 | 140.40 | -0.14% | 9,087 |
| Aug 6, 2025 | 143.00 | 143.40 | 139.80 | 140.60 | 140.60 | -1.54% | 4,094 |
| Aug 5, 2025 | 141.60 | 144.00 | 141.00 | 142.80 | 142.80 | 1.56% | 11,820 |
| Aug 4, 2025 | 132.20 | 141.60 | 130.40 | 140.60 | 140.60 | -3.17% | 14,630 |
| Jul 31, 2025 | 143.20 | 145.20 | 142.80 | 145.20 | 145.20 | 0.69% | 21,620 |
| Jul 30, 2025 | 144.80 | 145.40 | 143.00 | 144.20 | 144.20 | 0.28% | 16,429 |
| Jul 29, 2025 | 145.00 | 145.80 | 143.80 | 143.80 | 143.80 | -1.24% | 6,870 |
| Jul 28, 2025 | 149.00 | 149.00 | 144.00 | 145.60 | 145.60 | -1.22% | 12,245 |
| Jul 25, 2025 | 146.40 | 147.40 | 145.40 | 147.40 | 147.40 | 0.41% | 13,864 |
| Jul 24, 2025 | 142.40 | 147.80 | 142.40 | 146.80 | 146.80 | 2.80% | 27,299 |
| Jul 23, 2025 | 148.00 | 148.00 | 142.20 | 142.80 | 142.80 | -2.86% | 42,406 |
| Jul 22, 2025 | 129.80 | 147.60 | 129.00 | 147.00 | 147.00 | 19.51% | 135,797 |
| Jul 21, 2025 | 123.60 | 126.20 | 123.00 | 123.00 | 123.00 | -1.13% | 8,559 |
| Jul 18, 2025 | 125.40 | 127.40 | 123.80 | 124.40 | 124.40 | -0.80% | 12,248 |
| Jul 17, 2025 | 124.00 | 128.60 | 123.40 | 125.40 | 125.40 | 1.62% | 21,794 |
| Jul 16, 2025 | 122.20 | 124.00 | 121.80 | 123.40 | 123.40 | 0.98% | 25,942 |
| Jul 15, 2025 | 118.80 | 123.20 | 118.80 | 122.20 | 122.20 | 2.69% | 17,064 |
| Jul 14, 2025 | 120.00 | 120.40 | 118.80 | 119.00 | 119.00 | -1.98% | 15,444 |
| Jul 11, 2025 | 122.20 | 122.60 | 120.80 | 121.40 | 121.40 | -1.62% | 9,752 |
| Jul 10, 2025 | 120.00 | 123.60 | 120.00 | 123.40 | 123.40 | 2.66% | 23,145 |
| Jul 9, 2025 | 119.80 | 120.40 | 118.20 | 120.20 | 120.20 | 0.33% | 12,868 |
| Jul 8, 2025 | 116.20 | 119.80 | 116.20 | 119.80 | 119.80 | 1.87% | 8,314 |
| Jul 7, 2025 | 118.00 | 118.40 | 116.40 | 117.60 | 117.60 | -0.68% | 3,654 |
| Jul 4, 2025 | 118.80 | 119.00 | 117.00 | 118.40 | 118.40 | -0.67% | 8,589 |
| Jul 3, 2025 | 119.60 | 121.00 | 119.00 | 119.20 | 119.20 | -0.67% | 9,076 |
| Jul 2, 2025 | 120.40 | 121.60 | 119.40 | 120.00 | 120.00 | 0.33% | 19,397 |
| Jul 1, 2025 | 119.60 | 120.20 | 118.40 | 119.60 | 119.60 | -0.50% | 5,267 |
| Jun 30, 2025 | 122.40 | 122.40 | 119.40 | 120.20 | 120.20 | -1.31% | 10,891 |
| Jun 27, 2025 | 119.20 | 122.40 | 119.20 | 121.80 | 121.80 | 2.35% | 16,721 |
| Jun 26, 2025 | 117.60 | 119.00 | 117.40 | 119.00 | 119.00 | 1.71% | 4,346 |
| Jun 25, 2025 | 118.20 | 118.40 | 116.80 | 117.00 | 117.00 | -0.85% | 5,913 |
| Jun 24, 2025 | 121.20 | 121.20 | 116.80 | 118.00 | 118.00 | 0.34% | 6,839 |
| Jun 23, 2025 | 119.20 | 119.20 | 116.20 | 117.60 | 117.60 | -2.00% | 7,007 |
| Jun 20, 2025 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 18,219 |
| Jun 19, 2025 | 118.60 | 120.40 | 118.00 | 120.00 | 120.00 | 0.50% | 6,703 |