Dätwyler Holding AG (SWX:DAE)
Switzerland
· Delayed Price · Currency is CHF 156.00
+0.60 (0.39%)
At close: Dec 5, 2025
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 150.00 | 150.40 | 147.00 | 149.00 | 149.00 | 0.95% | 13,668 |
| Oct 8, 2025 | 148.60 | 148.60 | 146.20 | 147.60 | 147.60 | 0.54% | 6,097 |
| Oct 7, 2025 | 147.80 | 148.40 | 146.20 | 146.80 | 146.80 | -0.81% | 12,976 |
| Oct 6, 2025 | 145.00 | 148.60 | 143.00 | 148.00 | 148.00 | 2.92% | 21,781 |
| Oct 3, 2025 | 142.40 | 144.00 | 141.60 | 143.80 | 143.80 | 1.27% | 7,802 |
| Oct 2, 2025 | 139.80 | 142.00 | 139.80 | 142.00 | 142.00 | 2.16% | 6,049 |
| Oct 1, 2025 | 139.40 | 141.40 | 138.40 | 139.00 | 139.00 | -0.29% | 6,524 |
| Sep 30, 2025 | 138.20 | 140.20 | 138.20 | 139.40 | 139.40 | - | 14,409 |
| Sep 29, 2025 | 141.80 | 141.80 | 138.80 | 139.40 | 139.40 | 0.14% | 3,619 |
| Sep 26, 2025 | 140.80 | 141.40 | 137.80 | 139.20 | 139.20 | -0.85% | 15,456 |
| Sep 25, 2025 | 140.80 | 141.80 | 140.40 | 140.40 | 140.40 | -1.27% | 11,356 |
| Sep 24, 2025 | 142.00 | 143.60 | 140.40 | 142.20 | 142.20 | -0.70% | 14,521 |
| Sep 23, 2025 | 143.40 | 145.60 | 142.40 | 143.20 | 143.20 | 0.28% | 18,734 |
| Sep 22, 2025 | 146.00 | 146.00 | 142.20 | 142.80 | 142.80 | -1.24% | 10,577 |
| Sep 19, 2025 | 146.00 | 147.40 | 143.60 | 144.60 | 144.60 | -0.69% | 28,324 |
| Sep 18, 2025 | 148.40 | 148.80 | 145.40 | 145.60 | 145.60 | -2.15% | 9,606 |
| Sep 17, 2025 | 149.00 | 149.80 | 146.40 | 148.80 | 148.80 | -0.40% | 15,407 |
| Sep 16, 2025 | 152.00 | 153.20 | 149.40 | 149.40 | 149.40 | -1.58% | 16,973 |
| Sep 15, 2025 | 147.60 | 153.60 | 147.40 | 151.80 | 151.80 | 3.69% | 24,360 |
| Sep 12, 2025 | 147.00 | 147.40 | 144.40 | 146.40 | 146.40 | 0.69% | 9,117 |
| Sep 11, 2025 | 143.00 | 146.60 | 142.20 | 145.40 | 145.40 | 2.97% | 12,205 |
| Sep 10, 2025 | 144.60 | 145.20 | 140.40 | 141.20 | 141.20 | -2.62% | 10,292 |
| Sep 9, 2025 | 141.60 | 145.00 | 141.60 | 145.00 | 145.00 | 1.26% | 10,697 |
| Sep 8, 2025 | 141.40 | 143.20 | 139.80 | 143.20 | 143.20 | 0.70% | 11,726 |
| Sep 5, 2025 | 138.60 | 143.00 | 138.60 | 142.20 | 142.20 | 3.49% | 20,769 |
| Sep 4, 2025 | 133.80 | 138.00 | 133.80 | 137.40 | 137.40 | 3.00% | 35,286 |
| Sep 3, 2025 | 135.00 | 135.00 | 132.40 | 133.40 | 133.40 | 0.76% | 13,702 |
| Sep 2, 2025 | 133.60 | 133.80 | 131.80 | 132.40 | 132.40 | -1.63% | 7,594 |
| Sep 1, 2025 | 136.00 | 136.40 | 134.20 | 134.60 | 134.60 | -0.44% | 13,222 |
| Aug 29, 2025 | 136.00 | 136.20 | 133.80 | 135.20 | 135.20 | -0.15% | 8,488 |
| 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% | 7,203 |
| 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% | 9,305 |
| Aug 21, 2025 | 137.00 | 137.00 | 134.00 | 136.20 | 136.20 | 0.89% | 14,555 |
| 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% | 7,563 |
| Aug 12, 2025 | 138.00 | 141.20 | 135.40 | 139.20 | 139.20 | 0.29% | 5,036 |
| Aug 11, 2025 | 141.60 | 141.60 | 138.60 | 138.80 | 138.80 | -1.98% | 6,598 |
| Aug 8, 2025 | 140.00 | 141.80 | 140.00 | 141.60 | 141.60 | 0.85% | 5,176 |
| Aug 7, 2025 | 140.20 | 143.00 | 139.40 | 140.40 | 140.40 | -0.14% | 9,085 |
| Aug 6, 2025 | 143.00 | 143.40 | 139.80 | 140.60 | 140.60 | -1.54% | 4,089 |
| 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% | 12,236 |
| 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% | 42,397 |
| 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 |