Dätwyler Holding AG (SWX:DAE)
Switzerland
· Delayed Price · Currency is CHF 151.00
-3.40 (-2.20%)
At close: Mar 9, 2026
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.80 | 155.60 | 152.40 | 154.40 | 154.40 | - | 8,186 |
| Mar 5, 2026 | 158.00 | 158.00 | 153.80 | 154.40 | 154.40 | -1.53% | 9,046 |
| Mar 4, 2026 | 155.00 | 159.80 | 155.00 | 156.80 | 156.80 | 0.13% | 15,839 |
| Mar 3, 2026 | 161.00 | 161.00 | 152.80 | 156.60 | 156.60 | -3.21% | 30,776 |
| Mar 2, 2026 | 161.60 | 166.00 | 161.20 | 161.80 | 161.80 | -3.69% | 23,534 |
| Feb 27, 2026 | 166.00 | 168.60 | 166.00 | 168.00 | 168.00 | 1.57% | 12,066 |
| Feb 26, 2026 | 164.00 | 166.80 | 163.00 | 165.40 | 165.40 | 0.36% | 7,636 |
| Feb 25, 2026 | 167.60 | 168.40 | 163.60 | 164.80 | 164.80 | -2.37% | 11,920 |
| Feb 24, 2026 | 168.00 | 170.40 | 166.20 | 168.80 | 168.80 | 1.32% | 11,279 |
| Feb 23, 2026 | 171.00 | 171.00 | 166.40 | 166.60 | 166.60 | -2.69% | 5,617 |
| Feb 20, 2026 | 171.00 | 171.60 | 168.20 | 171.20 | 171.20 | 0.47% | 20,931 |
| Feb 19, 2026 | 169.20 | 171.40 | 168.80 | 170.40 | 170.40 | 0.83% | 14,573 |
| Feb 18, 2026 | 169.80 | 169.80 | 166.80 | 169.00 | 169.00 | 0.48% | 8,994 |
| Feb 17, 2026 | 167.60 | 169.00 | 164.20 | 168.20 | 168.20 | 0.12% | 13,521 |
| Feb 16, 2026 | 168.40 | 168.40 | 166.20 | 168.00 | 168.00 | -0.94% | 8,151 |
| Feb 13, 2026 | 167.00 | 169.60 | 164.40 | 169.60 | 169.60 | 2.42% | 20,219 |
| Feb 12, 2026 | 169.40 | 169.80 | 162.00 | 165.60 | 165.60 | -0.72% | 14,437 |
| Feb 11, 2026 | 169.60 | 169.60 | 165.60 | 166.80 | 166.80 | -2.11% | 6,732 |
| Feb 10, 2026 | 167.60 | 170.40 | 167.20 | 170.40 | 170.40 | 1.79% | 6,958 |
| Feb 9, 2026 | 167.00 | 167.40 | 165.40 | 167.40 | 167.40 | 0.97% | 8,703 |
| Feb 6, 2026 | 165.40 | 165.80 | 163.80 | 165.80 | 165.80 | - | 9,010 |
| Feb 5, 2026 | 165.20 | 166.80 | 164.40 | 165.80 | 165.80 | 0.12% | 7,964 |
| Feb 4, 2026 | 165.00 | 166.60 | 163.40 | 165.60 | 165.60 | 0.98% | 7,766 |
| Feb 3, 2026 | 166.60 | 166.60 | 162.20 | 164.00 | 164.00 | 0.12% | 5,936 |
| Feb 2, 2026 | 157.60 | 163.80 | 156.80 | 163.80 | 163.80 | 3.80% | 11,713 |
| Jan 30, 2026 | 159.40 | 159.40 | 157.60 | 157.80 | 157.80 | -1.25% | 11,625 |
| Jan 29, 2026 | 165.00 | 165.40 | 159.20 | 159.80 | 159.80 | -2.56% | 15,718 |
| Jan 28, 2026 | 166.00 | 166.80 | 163.20 | 164.00 | 164.00 | -1.44% | 7,256 |
| Jan 27, 2026 | 167.00 | 167.80 | 164.20 | 166.40 | 166.40 | 0.24% | 6,871 |
| Jan 26, 2026 | 169.20 | 169.60 | 165.60 | 166.00 | 166.00 | -2.24% | 10,456 |
| Jan 23, 2026 | 168.40 | 169.80 | 167.20 | 169.80 | 169.80 | 0.59% | 17,353 |
| Jan 22, 2026 | 167.40 | 169.40 | 165.40 | 168.80 | 168.80 | 2.06% | 7,926 |
| Jan 21, 2026 | 166.20 | 167.00 | 163.40 | 165.40 | 165.40 | - | 11,612 |
| Jan 20, 2026 | 164.60 | 166.20 | 163.60 | 165.40 | 165.40 | 0.12% | 9,806 |
| Jan 19, 2026 | 167.60 | 167.60 | 164.80 | 165.20 | 165.20 | -2.02% | 11,968 |
| Jan 16, 2026 | 169.40 | 169.60 | 168.20 | 168.60 | 168.60 | -0.47% | 10,724 |
| Jan 15, 2026 | 167.00 | 170.00 | 167.00 | 169.40 | 169.40 | 1.80% | 17,804 |
| Jan 14, 2026 | 166.60 | 168.40 | 165.20 | 166.40 | 166.40 | 0.12% | 7,936 |
| Jan 13, 2026 | 167.40 | 167.40 | 165.20 | 166.20 | 166.20 | -0.95% | 9,506 |
| Jan 12, 2026 | 166.20 | 167.80 | 165.00 | 167.80 | 167.80 | 1.21% | 12,707 |
| Jan 9, 2026 | 167.40 | 167.40 | 165.60 | 165.80 | 165.80 | -0.36% | 12,368 |
| Jan 8, 2026 | 167.40 | 167.60 | 165.00 | 166.40 | 166.40 | -1.07% | 7,557 |
| Jan 7, 2026 | 167.40 | 169.60 | 167.00 | 168.20 | 168.20 | 1.08% | 12,444 |
| Jan 6, 2026 | 166.80 | 167.00 | 164.40 | 166.40 | 166.40 | -0.24% | 8,644 |
| Jan 5, 2026 | 165.00 | 167.00 | 163.00 | 166.80 | 166.80 | 1.96% | 8,556 |
| Dec 30, 2025 | 165.80 | 165.80 | 163.60 | 163.60 | 163.60 | -1.09% | 7,130 |
| Dec 29, 2025 | 163.60 | 165.60 | 161.80 | 165.40 | 165.40 | 1.22% | 15,408 |
| Dec 23, 2025 | 159.40 | 164.60 | 159.00 | 163.40 | 163.40 | 4.08% | 18,685 |
| Dec 22, 2025 | 157.40 | 158.00 | 154.40 | 157.00 | 157.00 | 0.13% | 11,263 |
| Dec 19, 2025 | 156.80 | 158.20 | 152.20 | 156.80 | 156.80 | 1.69% | 34,012 |
| Dec 18, 2025 | 153.40 | 154.40 | 151.60 | 154.20 | 154.20 | 0.65% | 22,133 |
| Dec 17, 2025 | 154.80 | 154.80 | 152.20 | 153.20 | 153.20 | -1.42% | 11,881 |
| Dec 16, 2025 | 156.00 | 156.00 | 154.00 | 155.40 | 155.40 | -0.38% | 8,554 |
| Dec 15, 2025 | 159.20 | 159.20 | 154.60 | 156.00 | 156.00 | -2.01% | 25,881 |
| Dec 12, 2025 | 160.80 | 161.80 | 159.20 | 159.20 | 159.20 | -0.25% | 15,780 |
| Dec 11, 2025 | 157.40 | 159.80 | 156.60 | 159.60 | 159.60 | 2.18% | 7,203 |
| Dec 10, 2025 | 156.40 | 157.60 | 155.40 | 156.20 | 156.20 | -0.51% | 11,856 |
| Dec 9, 2025 | 158.00 | 158.60 | 155.00 | 157.00 | 157.00 | -0.25% | 15,996 |
| Dec 8, 2025 | 156.00 | 159.80 | 155.40 | 157.40 | 157.40 | 0.90% | 14,059 |
| Dec 5, 2025 | 156.80 | 160.20 | 155.00 | 156.00 | 156.00 | 0.39% | 29,892 |
| Dec 4, 2025 | 153.80 | 155.60 | 152.20 | 155.40 | 155.40 | 1.30% | 26,501 |
| Dec 3, 2025 | 154.00 | 158.00 | 153.00 | 153.40 | 153.40 | -0.65% | 33,578 |
| Dec 2, 2025 | 156.60 | 156.80 | 153.20 | 154.40 | 154.40 | -1.40% | 12,249 |
| Dec 1, 2025 | 154.60 | 157.00 | 152.40 | 156.60 | 156.60 | 0.13% | 33,266 |
| Nov 28, 2025 | 155.20 | 156.60 | 153.40 | 156.40 | 156.40 | -0.38% | 14,034 |
| Nov 27, 2025 | 157.00 | 157.00 | 154.60 | 157.00 | 157.00 | - | 17,028 |
| Nov 26, 2025 | 159.80 | 159.80 | 156.40 | 157.00 | 157.00 | -1.01% | 16,894 |
| Nov 25, 2025 | 158.60 | 159.00 | 155.80 | 158.60 | 158.60 | 0.76% | 11,626 |
| Nov 24, 2025 | 153.60 | 157.80 | 153.00 | 157.40 | 157.40 | 3.83% | 17,236 |
| Nov 21, 2025 | 154.40 | 156.60 | 151.00 | 151.60 | 151.60 | -3.07% | 21,533 |
| Nov 20, 2025 | 150.40 | 158.40 | 150.40 | 156.40 | 156.40 | 11.24% | 55,523 |
| Nov 19, 2025 | 140.80 | 148.00 | 139.00 | 140.60 | 140.60 | 2.93% | 10,706 |
| Nov 18, 2025 | 136.60 | 138.00 | 135.80 | 136.60 | 136.60 | -1.59% | 5,206 |
| Nov 17, 2025 | 140.00 | 140.20 | 137.60 | 138.80 | 138.80 | -1.14% | 9,728 |
| Nov 14, 2025 | 147.40 | 147.40 | 137.20 | 140.40 | 140.40 | -1.82% | 16,008 |
| Nov 13, 2025 | 146.00 | 147.00 | 142.40 | 143.00 | 143.00 | -2.05% | 9,908 |
| Nov 12, 2025 | 147.40 | 147.80 | 144.00 | 146.00 | 146.00 | 0.69% | 19,592 |
| Nov 11, 2025 | 146.00 | 146.20 | 143.40 | 145.00 | 145.00 | 0.69% | 17,692 |
| Nov 10, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2.27% | 9,368 |
| Nov 7, 2025 | 140.60 | 141.80 | 138.60 | 140.80 | 140.80 | - | 4,820 |
| Nov 6, 2025 | 143.00 | 144.20 | 140.40 | 140.80 | 140.80 | -1.81% | 5,576 |
| Nov 5, 2025 | 142.60 | 144.00 | 139.80 | 143.40 | 143.40 | 1.13% | 5,021 |
| Nov 4, 2025 | 144.60 | 144.60 | 140.80 | 141.80 | 141.80 | -2.21% | 8,604 |
| Nov 3, 2025 | 148.00 | 148.80 | 145.00 | 145.00 | 145.00 | -2.03% | 6,134 |
| Oct 31, 2025 | 147.40 | 148.40 | 146.40 | 148.00 | 148.00 | 0.54% | 6,171 |
| Oct 30, 2025 | 148.00 | 149.20 | 146.00 | 147.20 | 147.20 | -0.67% | 8,522 |
| Oct 29, 2025 | 147.80 | 150.40 | 147.60 | 148.20 | 148.20 | 0.27% | 10,550 |
| Oct 28, 2025 | 147.60 | 148.40 | 146.60 | 147.80 | 147.80 | -0.81% | 5,669 |
| Oct 27, 2025 | 150.00 | 150.00 | 148.40 | 149.00 | 149.00 | -0.67% | 4,828 |
| Oct 24, 2025 | 149.60 | 150.20 | 148.20 | 150.00 | 150.00 | 0.54% | 6,333 |
| Oct 23, 2025 | 146.00 | 149.20 | 146.00 | 149.20 | 149.20 | 2.33% | 8,486 |
| Oct 22, 2025 | 143.00 | 145.80 | 141.00 | 145.80 | 145.80 | 1.82% | 13,613 |
| Oct 21, 2025 | 141.80 | 143.20 | 140.60 | 143.20 | 143.20 | 0.28% | 5,249 |
| Oct 20, 2025 | 143.00 | 143.40 | 141.80 | 142.80 | 142.80 | 0.28% | 4,265 |
| Oct 17, 2025 | 143.40 | 143.60 | 139.80 | 142.40 | 142.40 | -2.20% | 8,137 |
| Oct 16, 2025 | 144.60 | 145.60 | 143.60 | 145.60 | 145.60 | 0.41% | 13,899 |
| Oct 15, 2025 | 145.20 | 146.60 | 143.20 | 145.00 | 145.00 | 0.42% | 10,190 |
| Oct 14, 2025 | 141.00 | 145.80 | 136.00 | 144.40 | 144.40 | -2.56% | 7,696 |
| Oct 13, 2025 | 150.00 | 150.00 | 146.40 | 148.20 | 148.20 | 0.68% | 7,400 |
| Oct 10, 2025 | 149.80 | 150.00 | 147.00 | 147.20 | 147.20 | -1.21% | 11,517 |