Dottikon ES Holding AG DESN
SIX · Switzerland · Process Industries
CHF 254.00-2.50 (-0.97%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 256.50 | -0.77% | CHF 259.00 | CHF 261.00 | CHF 256.50 | 6.09K |
| 2026-09-29 | CHF 258.50 | -0.39% | CHF 259.00 | CHF 261.00 | CHF 256.50 | 3.27K |
| 2026-09-28 | CHF 259.50 | +0.19% | CHF 261.00 | CHF 263.00 | CHF 259.00 | 4.69K |
| 2026-09-25 | CHF 259.00 | +0.58% | CHF 257.00 | CHF 262.00 | CHF 257.00 | 3.72K |
| 2026-09-24 | CHF 257.50 | -0.19% | CHF 257.50 | CHF 259.50 | CHF 256.00 | 3.87K |
| 2026-09-23 | CHF 258.00 | -1.15% | CHF 260.00 | CHF 261.50 | CHF 256.00 | 3.69K |
| 2026-09-22 | CHF 261.00 | -0.19% | CHF 260.00 | CHF 263.00 | CHF 256.50 | 5.63K |
| 2026-09-21 | CHF 261.50 | +0.77% | CHF 269.00 | CHF 269.50 | CHF 258.50 | 5.75K |
| 2026-09-18 | CHF 259.50 | -1.52% | CHF 262.50 | CHF 266.50 | CHF 259.50 | 14.45K |
| 2026-09-17 | CHF 263.50 | +1.35% | CHF 265.00 | CHF 265.00 | CHF 255.00 | 4.03K |
| 2026-09-16 | CHF 260.00 | -0.76% | CHF 263.00 | CHF 263.00 | CHF 258.00 | 1.76K |
| 2026-09-15 | CHF 262.00 | +1.16% | CHF 256.00 | CHF 264.00 | CHF 255.50 | 3.83K |
| 2026-09-14 | CHF 259.00 | 0.00% | CHF 260.50 | CHF 262.00 | CHF 257.00 | 2.43K |
| 2026-09-11 | CHF 259.00 | -1.89% | CHF 264.00 | CHF 268.00 | CHF 258.50 | 3.47K |
| 2026-09-10 | CHF 264.00 | -1.31% | CHF 270.00 | CHF 270.00 | CHF 264.00 | 2.17K |
| 2026-09-09 | CHF 267.50 | -2.01% | CHF 271.50 | CHF 272.50 | CHF 264.00 | 2.73K |
| 2026-09-08 | CHF 273.00 | +2.25% | CHF 270.00 | CHF 274.00 | CHF 268.00 | 2.77K |
| 2026-09-07 | CHF 267.00 | +0.19% | CHF 265.00 | CHF 268.50 | CHF 264.00 | 1.83K |
| 2026-09-04 | CHF 266.50 | -0.37% | CHF 267.00 | CHF 269.00 | CHF 264.00 | 4.62K |
| 2026-09-03 | CHF 267.50 | -2.01% | CHF 270.50 | CHF 274.50 | CHF 267.50 | 3.53K |
| 2026-09-02 | CHF 273.00 | +0.74% | CHF 270.50 | CHF 275.50 | CHF 270.00 | 4.19K |
| 2026-09-01 | CHF 271.00 | -0.73% | CHF 273.00 | CHF 276.00 | CHF 270.50 | 4.98K |
| 2026-08-31 | CHF 273.00 | -1.09% | CHF 276.00 | CHF 276.00 | CHF 271.50 | 5.91K |
| 2026-08-28 | CHF 276.00 | +0.36% | CHF 280.00 | CHF 280.00 | CHF 275.00 | 2.81K |
| 2026-08-27 | CHF 275.00 | +0.36% | CHF 280.00 | CHF 280.00 | CHF 273.00 | 3.57K |
| 2026-08-26 | CHF 274.00 | -0.72% | CHF 271.00 | CHF 277.00 | CHF 271.00 | 1.64K |
| 2026-08-25 | CHF 276.00 | +1.28% | CHF 274.00 | CHF 276.00 | CHF 271.50 | 2.52K |
| 2026-08-24 | CHF 272.50 | -2.15% | CHF 282.00 | CHF 282.00 | CHF 272.50 | 2.42K |
| 2026-08-21 | CHF 278.50 | -0.54% | CHF 280.50 | CHF 280.50 | CHF 278.00 | 1.56K |
| 2026-08-20 | CHF 280.00 | -0.18% | CHF 282.00 | CHF 282.50 | CHF 278.50 | 2.20K |
| 2026-08-19 | CHF 280.50 | +1.45% | CHF 276.50 | CHF 282.00 | CHF 275.50 | 1.75K |
| 2026-08-18 | CHF 276.50 | -1.07% | CHF 279.00 | CHF 281.00 | CHF 276.50 | 2.04K |
| 2026-08-17 | CHF 279.50 | -0.89% | CHF 281.00 | CHF 282.00 | CHF 279.50 | 1.44K |
| 2026-08-14 | CHF 282.00 | -0.53% | CHF 285.00 | CHF 285.00 | CHF 278.00 | 2.68K |
| 2026-08-13 | CHF 283.50 | +1.07% | CHF 282.00 | CHF 283.50 | CHF 279.50 | 2.54K |
| 2026-08-12 | CHF 280.50 | -0.88% | CHF 284.50 | CHF 284.50 | CHF 277.50 | 4.16K |
| 2026-08-11 | CHF 283.00 | +0.53% | CHF 284.00 | CHF 285.00 | CHF 280.50 | 2.22K |
| 2026-08-10 | CHF 281.50 | -0.53% | CHF 287.00 | CHF 287.00 | CHF 280.50 | 5.01K |
| 2026-08-07 | CHF 283.00 | +1.07% | CHF 278.00 | CHF 288.50 | CHF 278.00 | 3.81K |
| 2026-08-06 | CHF 280.00 | +0.36% | CHF 280.00 | CHF 284.50 | CHF 280.00 | 2.88K |
| 2026-08-05 | CHF 279.00 | -0.18% | CHF 276.00 | CHF 284.00 | CHF 276.00 | 2.38K |
| 2026-08-04 | CHF 279.50 | +0.90% | CHF 279.00 | CHF 285.00 | CHF 278.00 | 4.49K |
| 2026-08-03 | CHF 277.00 | -0.54% | CHF 279.50 | CHF 280.50 | CHF 275.00 | 3.56K |
| 2026-07-31 | CHF 278.50 | +0.54% | CHF 279.00 | CHF 281.50 | CHF 276.00 | 5.15K |
| 2026-07-30 | CHF 277.00 | +1.09% | CHF 276.00 | CHF 280.00 | CHF 274.00 | 4.01K |
| 2026-07-29 | CHF 274.00 | +1.67% | CHF 271.00 | CHF 274.50 | CHF 270.00 | 3.89K |
| 2026-07-28 | CHF 269.50 | +0.94% | CHF 265.00 | CHF 269.50 | CHF 265.00 | 4.52K |
| 2026-07-27 | CHF 267.00 | +0.19% | CHF 267.00 | CHF 272.00 | CHF 267.00 | 3.79K |
| 2026-07-24 | CHF 266.50 | +1.33% | CHF 261.00 | CHF 267.50 | CHF 261.00 | 2.51K |
| 2026-07-23 | CHF 263.00 | -0.19% | CHF 263.00 | CHF 264.50 | CHF 260.00 | 4.46K |
| 2026-07-22 | CHF 263.50 | -1.50% | CHF 268.00 | CHF 268.00 | CHF 261.50 | 4.24K |
| 2026-07-21 | CHF 267.50 | +1.71% | CHF 263.00 | CHF 270.00 | CHF 259.00 | 8.30K |
| 2026-07-20 | CHF 263.00 | -1.31% | CHF 266.00 | CHF 267.50 | CHF 263.00 | 3.58K |
| 2026-07-17 | CHF 266.50 | -1.11% | CHF 267.00 | CHF 268.50 | CHF 263.00 | 4.56K |
| 2026-07-16 | CHF 269.50 | -0.19% | CHF 269.00 | CHF 273.00 | CHF 265.00 | 5.47K |
| 2026-07-15 | CHF 270.00 | +0.75% | CHF 270.00 | CHF 271.50 | CHF 267.00 | 3.47K |
| 2026-07-14 | CHF 268.00 | +0.19% | CHF 265.00 | CHF 270.00 | CHF 265.00 | 4.63K |
| 2026-07-13 | CHF 267.50 | -0.37% | CHF 266.00 | CHF 268.50 | CHF 264.50 | 3.70K |
| 2026-07-10 | CHF 268.50 | +0.19% | CHF 268.50 | CHF 270.50 | CHF 267.00 | 20.50K |
| 2026-07-09 | CHF 268.00 | +1.71% | CHF 266.00 | CHF 269.00 | CHF 265.00 | 3.47K |
| 2026-07-08 | CHF 263.50 | -2.95% | CHF 269.00 | CHF 270.00 | CHF 263.50 | 6.85K |
| 2026-07-07 | CHF 271.50 | -1.27% | CHF 274.00 | CHF 277.00 | CHF 271.50 | 6.35K |
| 2026-07-06 | CHF 275.00 | +0.36% | CHF 274.50 | CHF 280.00 | CHF 274.00 | 6.46K |
| 2026-07-03 | CHF 274.00 | -0.36% | CHF 283.50 | CHF 283.50 | CHF 267.00 | 16.57K |
| 2026-07-02 | CHF 275.00 | -1.79% | CHF 278.50 | CHF 281.50 | CHF 270.00 | 13.11K |
| 2026-07-01 | CHF 280.00 | +1.45% | CHF 278.50 | CHF 285.00 | CHF 276.50 | 7.03K |
| 2026-06-30 | CHF 276.00 | +1.47% | CHF 275.00 | CHF 283.00 | CHF 273.50 | 7.52K |
| 2026-06-29 | CHF 272.00 | -1.09% | CHF 276.00 | CHF 278.50 | CHF 270.50 | 9.88K |
| 2026-06-26 | CHF 275.00 | -0.72% | CHF 276.50 | CHF 280.00 | CHF 272.00 | 5.78K |
| 2026-06-25 | CHF 277.00 | -1.60% | CHF 285.00 | CHF 285.00 | CHF 272.50 | 7.92K |
| 2026-06-24 | CHF 281.50 | +1.26% | CHF 280.00 | CHF 286.00 | CHF 276.50 | 4.08K |
| 2026-06-23 | CHF 278.00 | -2.80% | CHF 283.00 | CHF 287.50 | CHF 273.50 | 12.06K |
| 2026-06-22 | CHF 286.00 | -5.77% | CHF 301.00 | CHF 304.00 | CHF 285.50 | 9.82K |
| 2026-06-19 | CHF 303.50 | +2.53% | CHF 296.50 | CHF 305.00 | CHF 294.00 | 30.82K |
| 2026-06-18 | CHF 296.00 | -0.34% | CHF 297.00 | CHF 298.00 | CHF 294.00 | 3.07K |
| 2026-06-17 | CHF 297.00 | +0.17% | CHF 299.50 | CHF 299.50 | CHF 294.00 | 2.37K |
| 2026-06-16 | CHF 296.50 | -0.50% | CHF 300.00 | CHF 301.00 | CHF 292.50 | 6.88K |
| 2026-06-15 | CHF 298.00 | +2.41% | CHF 295.00 | CHF 302.00 | CHF 293.00 | 7.16K |
| 2026-06-12 | CHF 291.00 | +1.57% | CHF 286.00 | CHF 292.50 | CHF 285.50 | 6.60K |
| 2026-06-11 | CHF 286.50 | -0.17% | CHF 287.00 | CHF 289.00 | CHF 284.00 | 6.29K |
| 2026-06-10 | CHF 287.00 | -1.54% | CHF 296.00 | CHF 296.50 | CHF 287.00 | 12.95K |
| 2026-06-09 | CHF 291.50 | -0.17% | CHF 292.00 | CHF 295.50 | CHF 291.00 | 6.21K |
| 2026-06-08 | CHF 292.00 | -1.02% | CHF 293.50 | CHF 294.00 | CHF 286.50 | 4.92K |
| 2026-06-05 | CHF 295.00 | -1.50% | CHF 303.50 | CHF 309.00 | CHF 295.00 | 8.67K |
| 2026-06-04 | CHF 299.50 | +1.18% | CHF 297.00 | CHF 304.00 | CHF 297.00 | 5.54K |
| 2026-06-03 | CHF 296.00 | -1.50% | CHF 301.50 | CHF 301.50 | CHF 295.00 | 6.37K |
| 2026-06-02 | CHF 300.50 | -0.17% | CHF 304.00 | CHF 312.50 | CHF 296.50 | 16.46K |
| 2026-06-01 | CHF 301.00 | -2.90% | CHF 316.50 | CHF 316.50 | CHF 298.00 | 25.07K |
| 2026-05-29 | CHF 310.00 | -20.92% | CHF 354.50 | CHF 354.50 | CHF 307.00 | 77.14K |
| 2026-05-28 | CHF 392.00 | +0.51% | CHF 386.50 | CHF 395.50 | CHF 376.50 | 6.21K |