Daetwyler Holding AG DAE
SIX · Switzerland · Producer Manufacturing
CHF 125.40+0.60 (+0.48%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 125.40 | +0.48% | CHF 126.20 | CHF 126.60 | CHF 125.00 | 1.00K |
| 2026-10-01 | CHF 124.80 | -1.11% | CHF 125.40 | CHF 126.40 | CHF 124.20 | 9.74K |
| 2026-09-30 | CHF 126.20 | -0.79% | CHF 128.80 | CHF 128.80 | CHF 126.20 | 8.80K |
| 2026-09-29 | CHF 127.20 | +1.27% | CHF 127.40 | CHF 127.80 | CHF 125.40 | 10.71K |
| 2026-09-28 | CHF 125.60 | -1.57% | CHF 127.60 | CHF 128.20 | CHF 125.60 | 24.15K |
| 2026-09-25 | CHF 127.60 | +0.79% | CHF 127.20 | CHF 128.00 | CHF 126.60 | 17.56K |
| 2026-09-24 | CHF 126.60 | -0.78% | CHF 130.40 | CHF 130.40 | CHF 125.80 | 19.59K |
| 2026-09-23 | CHF 127.60 | -1.09% | CHF 129.20 | CHF 129.40 | CHF 127.60 | 8.29K |
| 2026-09-22 | CHF 129.00 | +2.54% | CHF 126.40 | CHF 130.40 | CHF 126.40 | 12.24K |
| 2026-09-21 | CHF 125.80 | +0.16% | CHF 127.20 | CHF 127.20 | CHF 124.80 | 24.70K |
| 2026-09-18 | CHF 125.60 | +0.32% | CHF 125.20 | CHF 128.00 | CHF 124.80 | 26.49K |
| 2026-09-17 | CHF 125.20 | +0.97% | CHF 124.00 | CHF 126.40 | CHF 124.00 | 5.52K |
| 2026-09-16 | CHF 124.00 | -0.48% | CHF 120.40 | CHF 125.80 | CHF 120.40 | 8.99K |
| 2026-09-15 | CHF 124.60 | -0.95% | CHF 125.20 | CHF 125.80 | CHF 123.80 | 11.96K |
| 2026-09-14 | CHF 125.80 | -2.02% | CHF 129.20 | CHF 129.20 | CHF 125.20 | 11.76K |
| 2026-09-11 | CHF 128.40 | +1.42% | CHF 126.60 | CHF 128.80 | CHF 125.60 | 10.04K |
| 2026-09-10 | CHF 126.60 | -1.40% | CHF 128.60 | CHF 128.60 | CHF 126.60 | 8.19K |
| 2026-09-09 | CHF 128.40 | -1.23% | CHF 131.00 | CHF 131.00 | CHF 127.20 | 15.65K |
| 2026-09-08 | CHF 130.00 | -0.61% | CHF 129.00 | CHF 134.40 | CHF 129.00 | 8.53K |
| 2026-09-07 | CHF 130.80 | 0.00% | CHF 130.00 | CHF 131.20 | CHF 130.00 | 7.66K |
| 2026-09-04 | CHF 130.80 | 0.00% | CHF 133.80 | CHF 133.80 | CHF 130.00 | 4.06K |
| 2026-09-03 | CHF 130.80 | -0.15% | CHF 130.60 | CHF 131.80 | CHF 129.20 | 7.68K |
| 2026-09-02 | CHF 131.00 | -1.50% | CHF 131.20 | CHF 133.00 | CHF 130.80 | 10.01K |
| 2026-09-01 | CHF 133.00 | -0.60% | CHF 134.20 | CHF 134.60 | CHF 132.20 | 8.54K |
| 2026-08-31 | CHF 133.80 | -0.15% | CHF 134.00 | CHF 134.80 | CHF 133.60 | 12.04K |
| 2026-08-28 | CHF 134.00 | -0.15% | CHF 134.20 | CHF 136.20 | CHF 134.00 | 9.11K |
| 2026-08-27 | CHF 134.20 | -0.59% | CHF 135.40 | CHF 136.20 | CHF 134.20 | 10.84K |
| 2026-08-26 | CHF 135.00 | +0.30% | CHF 135.40 | CHF 135.40 | CHF 134.00 | 7.17K |
| 2026-08-25 | CHF 134.60 | +1.82% | CHF 133.00 | CHF 135.40 | CHF 132.40 | 12.08K |
| 2026-08-24 | CHF 132.20 | +0.30% | CHF 131.60 | CHF 133.20 | CHF 131.40 | 7.89K |
| 2026-08-21 | CHF 131.80 | -0.75% | CHF 132.80 | CHF 133.00 | CHF 131.40 | 12.56K |
| 2026-08-20 | CHF 132.80 | +0.76% | CHF 132.20 | CHF 133.00 | CHF 131.80 | 8.06K |
| 2026-08-19 | CHF 131.80 | -0.45% | CHF 132.40 | CHF 132.80 | CHF 131.00 | 13.06K |
| 2026-08-18 | CHF 132.40 | -1.63% | CHF 134.00 | CHF 134.20 | CHF 132.40 | 11.19K |
| 2026-08-17 | CHF 134.60 | -1.17% | CHF 135.20 | CHF 136.20 | CHF 134.40 | 11.58K |
| 2026-08-14 | CHF 136.20 | +0.15% | CHF 137.00 | CHF 137.00 | CHF 134.60 | 12.97K |
| 2026-08-13 | CHF 136.00 | -0.29% | CHF 138.40 | CHF 138.40 | CHF 135.00 | 25.23K |
| 2026-08-12 | CHF 136.40 | -0.58% | CHF 137.00 | CHF 137.80 | CHF 135.80 | 12.01K |
| 2026-08-11 | CHF 137.20 | -0.72% | CHF 137.80 | CHF 138.40 | CHF 136.40 | 15.15K |
| 2026-08-10 | CHF 138.20 | -0.72% | CHF 138.60 | CHF 139.60 | CHF 137.40 | 25.46K |
| 2026-08-07 | CHF 139.20 | -0.43% | CHF 139.40 | CHF 139.60 | CHF 138.20 | 13.84K |
| 2026-08-06 | CHF 139.80 | 0.00% | CHF 138.60 | CHF 141.20 | CHF 138.60 | 10.21K |
| 2026-08-05 | CHF 139.80 | +1.45% | CHF 138.60 | CHF 141.00 | CHF 138.20 | 14.36K |
| 2026-08-04 | CHF 137.80 | -0.43% | CHF 139.20 | CHF 140.00 | CHF 137.00 | 15.97K |
| 2026-08-03 | CHF 138.40 | +0.73% | CHF 141.00 | CHF 141.00 | CHF 138.20 | 8.24K |
| 2026-07-31 | CHF 137.40 | -1.43% | CHF 140.60 | CHF 142.20 | CHF 137.40 | 17.11K |
| 2026-07-30 | CHF 139.40 | +1.31% | CHF 138.00 | CHF 143.00 | CHF 138.00 | 15.91K |
| 2026-07-29 | CHF 137.60 | 0.00% | CHF 137.60 | CHF 139.20 | CHF 136.80 | 15.25K |
| 2026-07-28 | CHF 137.60 | +1.62% | CHF 134.20 | CHF 138.60 | CHF 134.20 | 15.74K |
| 2026-07-27 | CHF 135.40 | -1.88% | CHF 139.40 | CHF 139.40 | CHF 134.40 | 11.59K |
| 2026-07-24 | CHF 138.00 | -2.27% | CHF 140.40 | CHF 143.60 | CHF 138.00 | 12.88K |
| 2026-07-23 | CHF 141.20 | -6.86% | CHF 149.40 | CHF 149.40 | CHF 141.00 | 40.47K |
| 2026-07-22 | CHF 151.60 | -0.13% | CHF 154.00 | CHF 154.00 | CHF 150.00 | 6.91K |
| 2026-07-21 | CHF 151.80 | +0.66% | CHF 152.80 | CHF 152.80 | CHF 148.80 | 8.45K |
| 2026-07-20 | CHF 150.80 | -0.26% | CHF 157.00 | CHF 157.00 | CHF 150.20 | 9.53K |
| 2026-07-17 | CHF 151.20 | -0.26% | CHF 150.60 | CHF 152.60 | CHF 148.80 | 7.72K |
| 2026-07-16 | CHF 151.60 | +0.80% | CHF 150.60 | CHF 151.60 | CHF 147.00 | 9.53K |
| 2026-07-15 | CHF 150.40 | +1.08% | CHF 148.60 | CHF 150.40 | CHF 146.00 | 11.73K |
| 2026-07-14 | CHF 148.80 | -5.34% | CHF 156.40 | CHF 157.20 | CHF 147.00 | 11.80K |
| 2026-07-13 | CHF 157.20 | +0.26% | CHF 156.60 | CHF 158.00 | CHF 156.00 | 6.57K |
| 2026-07-10 | CHF 156.80 | +1.42% | CHF 155.60 | CHF 157.60 | CHF 154.80 | 7.22K |
| 2026-07-09 | CHF 154.60 | +3.07% | CHF 152.80 | CHF 154.80 | CHF 150.20 | 5.81K |
| 2026-07-08 | CHF 150.00 | -2.72% | CHF 154.00 | CHF 154.00 | CHF 148.00 | 10.43K |
| 2026-07-07 | CHF 154.20 | -2.41% | CHF 154.20 | CHF 157.20 | CHF 153.60 | 6.50K |
| 2026-07-06 | CHF 158.00 | +0.13% | CHF 155.00 | CHF 158.00 | CHF 155.00 | 5.47K |
| 2026-07-03 | CHF 157.80 | +0.25% | CHF 155.00 | CHF 159.20 | CHF 155.00 | 8.15K |
| 2026-07-02 | CHF 157.40 | +1.16% | CHF 155.20 | CHF 159.00 | CHF 154.80 | 8.23K |
| 2026-07-01 | CHF 155.60 | +0.65% | CHF 153.00 | CHF 156.20 | CHF 153.00 | 8.27K |
| 2026-06-30 | CHF 154.60 | -2.89% | CHF 160.20 | CHF 160.80 | CHF 154.60 | 22.29K |
| 2026-06-29 | CHF 159.20 | -0.38% | CHF 160.00 | CHF 161.20 | CHF 158.20 | 5.18K |
| 2026-06-26 | CHF 159.80 | -0.99% | CHF 161.80 | CHF 161.80 | CHF 158.60 | 4.74K |
| 2026-06-25 | CHF 161.40 | +0.87% | CHF 161.00 | CHF 162.80 | CHF 159.60 | 7.77K |
| 2026-06-24 | CHF 160.00 | +0.50% | CHF 161.00 | CHF 162.20 | CHF 157.60 | 7.23K |
| 2026-06-23 | CHF 159.20 | -0.75% | CHF 157.60 | CHF 160.00 | CHF 156.40 | 4.82K |
| 2026-06-22 | CHF 160.40 | -0.74% | CHF 160.00 | CHF 161.60 | CHF 158.60 | 4.35K |
| 2026-06-19 | CHF 161.60 | -0.49% | CHF 163.40 | CHF 165.00 | CHF 160.40 | 8.66K |
| 2026-06-18 | CHF 162.40 | -0.12% | CHF 165.00 | CHF 165.00 | CHF 159.60 | 10.22K |
| 2026-06-17 | CHF 162.60 | +0.74% | CHF 160.40 | CHF 163.20 | CHF 160.40 | 3.33K |
| 2026-06-16 | CHF 161.40 | +1.13% | CHF 162.60 | CHF 162.60 | CHF 157.80 | 9.84K |
| 2026-06-15 | CHF 159.60 | -1.12% | CHF 163.00 | CHF 168.00 | CHF 159.00 | 19.00K |
| 2026-06-12 | CHF 161.40 | +2.54% | CHF 157.80 | CHF 161.60 | CHF 157.80 | 13.36K |
| 2026-06-11 | CHF 157.40 | +0.25% | CHF 157.20 | CHF 158.80 | CHF 156.80 | 4.42K |
| 2026-06-10 | CHF 157.00 | 0.00% | CHF 158.20 | CHF 159.20 | CHF 156.60 | 6.69K |
| 2026-06-09 | CHF 157.00 | -2.00% | CHF 163.00 | CHF 164.80 | CHF 157.00 | 8.17K |
| 2026-06-08 | CHF 160.20 | -0.87% | CHF 159.40 | CHF 161.00 | CHF 158.40 | 6.87K |
| 2026-06-05 | CHF 161.60 | -0.12% | CHF 161.60 | CHF 163.40 | CHF 159.80 | 5.01K |
| 2026-06-04 | CHF 161.80 | +0.50% | CHF 161.80 | CHF 163.00 | CHF 161.20 | 3.23K |
| 2026-06-03 | CHF 161.00 | +1.13% | CHF 158.40 | CHF 162.80 | CHF 158.40 | 6.27K |
| 2026-06-02 | CHF 159.20 | +1.66% | CHF 156.60 | CHF 159.80 | CHF 156.40 | 4.31K |
| 2026-06-01 | CHF 156.60 | -1.26% | CHF 159.20 | CHF 160.40 | CHF 156.00 | 5.70K |