Dätwyler Holding AG (SWX:DAE)
Switzerland
· Delayed Price · Currency is CHF 156.40
-0.80 (-0.51%)
Apr 28, 2026, 5:30 PM CET
Dätwyler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | - | -1.78% | 59 |
| Apr 27, 2026 | 156.40 | 161.40 | 156.00 | 157.20 | 157.20 | 2.21% | 19,651 |
| Apr 24, 2026 | 152.00 | 155.00 | 150.00 | 153.80 | 153.80 | 1.59% | 11,696 |
| Apr 23, 2026 | 145.60 | 153.40 | 145.60 | 151.40 | 151.40 | -1.30% | 10,298 |
| Apr 22, 2026 | 153.40 | 155.40 | 153.40 | 153.40 | 153.40 | - | 8,737 |
| Apr 21, 2026 | 151.20 | 156.20 | 151.20 | 153.40 | 153.40 | 0.26% | 9,511 |
| Apr 20, 2026 | 155.00 | 156.80 | 152.40 | 153.00 | 153.00 | -2.67% | 9,791 |
| Apr 17, 2026 | 152.20 | 158.00 | 152.20 | 157.20 | 157.20 | 2.88% | 9,442 |
| Apr 16, 2026 | 150.80 | 154.00 | 150.80 | 152.80 | 152.80 | 2.14% | 12,694 |
| Apr 15, 2026 | 148.40 | 153.20 | 148.40 | 149.60 | 149.60 | -0.27% | 13,247 |
| Apr 14, 2026 | 148.60 | 153.00 | 148.60 | 150.00 | 150.00 | 1.21% | 10,321 |
| Apr 13, 2026 | 149.00 | 149.20 | 148.00 | 148.20 | 148.20 | -0.54% | 4,684 |
| Apr 10, 2026 | 148.60 | 151.20 | 147.00 | 149.00 | 149.00 | 1.64% | 7,089 |
| Apr 9, 2026 | 147.00 | 147.60 | 145.20 | 146.60 | 146.60 | -0.27% | 7,727 |
| Apr 8, 2026 | 145.80 | 149.60 | 145.00 | 147.00 | 147.00 | 3.96% | 11,641 |
| Apr 7, 2026 | 142.40 | 145.80 | 141.20 | 141.40 | 141.40 | -1.67% | 9,437 |
| Apr 2, 2026 | 143.00 | 145.80 | 142.40 | 143.80 | 143.80 | -1.24% | 6,699 |
| Apr 1, 2026 | 147.00 | 147.00 | 143.60 | 145.60 | 145.60 | 3.26% | 7,827 |
| Mar 31, 2026 | 141.20 | 142.20 | 138.80 | 141.00 | 141.00 | - | 10,278 |
| Mar 30, 2026 | 140.20 | 142.20 | 138.40 | 141.00 | 141.00 | -0.14% | 19,453 |
| Mar 27, 2026 | 142.00 | 142.00 | 139.60 | 141.20 | 141.20 | - | 10,755 |
| Mar 26, 2026 | 141.20 | 142.60 | 140.60 | 141.20 | 141.20 | -1.12% | 9,663 |
| Mar 25, 2026 | 141.80 | 144.20 | 141.20 | 142.80 | 142.80 | 1.28% | 12,960 |
| Mar 24, 2026 | 151.80 | 151.80 | 138.60 | 141.00 | 141.00 | -0.14% | 7,373 |
| Mar 23, 2026 | 137.00 | 143.80 | 135.00 | 141.20 | 141.20 | 0.43% | 17,853 |
| Mar 20, 2026 | 141.60 | 143.00 | 139.20 | 140.60 | 140.60 | -0.85% | 16,748 |
| Mar 19, 2026 | 145.80 | 145.80 | 141.00 | 141.80 | 141.80 | -5.97% | 12,497 |
| Mar 18, 2026 | 150.80 | 152.20 | 149.40 | 150.80 | 147.60 | 0.80% | 17,905 |
| Mar 17, 2026 | 148.40 | 150.00 | 147.60 | 149.60 | 146.43 | - | 11,154 |
| Mar 16, 2026 | 152.00 | 152.00 | 147.80 | 149.60 | 146.43 | -0.27% | 10,788 |
| Mar 13, 2026 | 151.80 | 152.20 | 149.80 | 150.00 | 146.82 | -2.34% | 7,721 |
| Mar 12, 2026 | 150.80 | 154.80 | 150.00 | 153.60 | 150.34 | 1.86% | 9,079 |
| Mar 11, 2026 | 152.40 | 153.20 | 150.00 | 150.80 | 147.60 | -1.31% | 16,922 |
| Mar 10, 2026 | 154.00 | 154.80 | 152.00 | 152.80 | 149.56 | 1.19% | 10,166 |
| Mar 9, 2026 | 150.00 | 151.00 | 148.40 | 151.00 | 147.80 | -2.20% | 12,783 |
| Mar 6, 2026 | 154.80 | 155.60 | 152.40 | 154.40 | 151.12 | - | 8,186 |
| Mar 5, 2026 | 158.00 | 158.00 | 153.80 | 154.40 | 151.12 | -1.53% | 9,046 |
| Mar 4, 2026 | 155.00 | 159.80 | 155.00 | 156.80 | 153.47 | 0.13% | 15,839 |
| Mar 3, 2026 | 161.00 | 161.00 | 152.80 | 156.60 | 153.28 | -3.21% | 30,776 |
| Mar 2, 2026 | 161.60 | 166.00 | 161.20 | 161.80 | 158.37 | -3.69% | 23,534 |
| Feb 27, 2026 | 166.00 | 168.60 | 166.00 | 168.00 | 164.44 | 1.57% | 12,066 |
| Feb 26, 2026 | 164.00 | 166.80 | 163.00 | 165.40 | 161.89 | 0.36% | 7,636 |
| Feb 25, 2026 | 167.60 | 168.40 | 163.60 | 164.80 | 161.30 | -2.37% | 11,920 |
| Feb 24, 2026 | 168.00 | 170.40 | 166.20 | 168.80 | 165.22 | 1.32% | 11,279 |
| Feb 23, 2026 | 171.00 | 171.00 | 166.40 | 166.60 | 163.06 | -2.69% | 5,617 |
| Feb 20, 2026 | 171.00 | 171.60 | 168.20 | 171.20 | 167.57 | 0.47% | 20,931 |
| Feb 19, 2026 | 169.20 | 171.40 | 168.80 | 170.40 | 166.78 | 0.83% | 14,573 |
| Feb 18, 2026 | 169.80 | 169.80 | 166.80 | 169.00 | 165.41 | 0.48% | 8,994 |
| Feb 17, 2026 | 167.60 | 169.00 | 164.20 | 168.20 | 164.63 | 0.12% | 13,521 |
| Feb 16, 2026 | 168.40 | 168.40 | 166.20 | 168.00 | 164.44 | -0.94% | 8,151 |
| Feb 13, 2026 | 167.00 | 169.60 | 164.40 | 169.60 | 166.00 | 2.42% | 20,219 |
| Feb 12, 2026 | 169.40 | 169.80 | 162.00 | 165.60 | 162.09 | -0.72% | 14,437 |
| Feb 11, 2026 | 169.60 | 169.60 | 165.60 | 166.80 | 163.26 | -2.11% | 6,732 |
| Feb 10, 2026 | 167.60 | 170.40 | 167.20 | 170.40 | 166.78 | 1.79% | 6,958 |
| Feb 9, 2026 | 167.00 | 167.40 | 165.40 | 167.40 | 163.85 | 0.97% | 8,703 |
| Feb 6, 2026 | 165.40 | 165.80 | 163.80 | 165.80 | 162.28 | - | 9,010 |
| Feb 5, 2026 | 165.20 | 166.80 | 164.40 | 165.80 | 162.28 | 0.12% | 7,964 |
| Feb 4, 2026 | 165.00 | 166.60 | 163.40 | 165.60 | 162.09 | 0.98% | 7,766 |
| Feb 3, 2026 | 166.60 | 166.60 | 162.20 | 164.00 | 160.52 | 0.12% | 5,936 |
| Feb 2, 2026 | 157.60 | 163.80 | 156.80 | 163.80 | 160.32 | 3.80% | 11,713 |
| Jan 30, 2026 | 159.40 | 159.40 | 157.60 | 157.80 | 154.45 | -1.25% | 11,625 |
| Jan 29, 2026 | 165.00 | 165.40 | 159.20 | 159.80 | 156.41 | -2.56% | 15,718 |
| Jan 28, 2026 | 166.00 | 166.80 | 163.20 | 164.00 | 160.52 | -1.44% | 7,256 |
| Jan 27, 2026 | 167.00 | 167.80 | 164.20 | 166.40 | 162.87 | 0.24% | 6,871 |
| Jan 26, 2026 | 169.20 | 169.60 | 165.60 | 166.00 | 162.48 | -2.24% | 10,456 |
| Jan 23, 2026 | 168.40 | 169.80 | 167.20 | 169.80 | 166.20 | 0.59% | 17,353 |
| Jan 22, 2026 | 167.40 | 169.40 | 165.40 | 168.80 | 165.22 | 2.06% | 7,926 |
| Jan 21, 2026 | 166.20 | 167.00 | 163.40 | 165.40 | 161.89 | - | 11,612 |
| Jan 20, 2026 | 164.60 | 166.20 | 163.60 | 165.40 | 161.89 | 0.12% | 9,806 |
| Jan 19, 2026 | 167.60 | 167.60 | 164.80 | 165.20 | 161.69 | -2.02% | 11,968 |
| Jan 16, 2026 | 169.40 | 169.60 | 168.20 | 168.60 | 165.02 | -0.47% | 10,724 |
| Jan 15, 2026 | 167.00 | 170.00 | 167.00 | 169.40 | 165.81 | 1.80% | 17,804 |
| Jan 14, 2026 | 166.60 | 168.40 | 165.20 | 166.40 | 162.87 | 0.12% | 7,936 |
| Jan 13, 2026 | 167.40 | 167.40 | 165.20 | 166.20 | 162.67 | -0.95% | 9,506 |
| Jan 12, 2026 | 166.20 | 167.80 | 165.00 | 167.80 | 164.24 | 1.21% | 12,707 |
| Jan 9, 2026 | 167.40 | 167.40 | 165.60 | 165.80 | 162.28 | -0.36% | 12,368 |
| Jan 8, 2026 | 167.40 | 167.60 | 165.00 | 166.40 | 162.87 | -1.07% | 7,557 |
| Jan 7, 2026 | 167.40 | 169.60 | 167.00 | 168.20 | 164.63 | 1.08% | 12,444 |
| Jan 6, 2026 | 166.80 | 167.00 | 164.40 | 166.40 | 162.87 | -0.24% | 8,644 |
| Jan 5, 2026 | 165.00 | 167.00 | 163.00 | 166.80 | 163.26 | 1.96% | 8,556 |
| Dec 30, 2025 | 165.80 | 165.80 | 163.60 | 163.60 | 160.13 | -1.09% | 7,130 |
| Dec 29, 2025 | 163.60 | 165.60 | 161.80 | 165.40 | 161.89 | 1.22% | 15,408 |
| Dec 23, 2025 | 159.40 | 164.60 | 159.00 | 163.40 | 159.93 | 4.08% | 18,685 |
| Dec 22, 2025 | 157.40 | 158.00 | 154.40 | 157.00 | 153.67 | 0.13% | 11,263 |
| Dec 19, 2025 | 156.80 | 158.20 | 152.20 | 156.80 | 153.47 | 1.69% | 34,012 |
| Dec 18, 2025 | 153.40 | 154.40 | 151.60 | 154.20 | 150.93 | 0.65% | 22,133 |
| Dec 17, 2025 | 154.80 | 154.80 | 152.20 | 153.20 | 149.95 | -1.42% | 11,881 |
| Dec 16, 2025 | 156.00 | 156.00 | 154.00 | 155.40 | 152.10 | -0.38% | 8,554 |
| Dec 15, 2025 | 159.20 | 159.20 | 154.60 | 156.00 | 152.69 | -2.01% | 25,881 |
| Dec 12, 2025 | 160.80 | 161.80 | 159.20 | 159.20 | 155.82 | -0.25% | 15,780 |
| Dec 11, 2025 | 157.40 | 159.80 | 156.60 | 159.60 | 156.21 | 2.18% | 7,203 |
| Dec 10, 2025 | 156.40 | 157.60 | 155.40 | 156.20 | 152.89 | -0.51% | 11,856 |
| Dec 9, 2025 | 158.00 | 158.60 | 155.00 | 157.00 | 153.67 | -0.25% | 15,996 |
| Dec 8, 2025 | 156.00 | 159.80 | 155.40 | 157.40 | 154.06 | 0.90% | 14,059 |
| Dec 5, 2025 | 156.80 | 160.20 | 155.00 | 156.00 | 152.69 | 0.39% | 29,892 |
| Dec 4, 2025 | 153.80 | 155.60 | 152.20 | 155.40 | 152.10 | 1.30% | 26,501 |
| Dec 3, 2025 | 154.00 | 158.00 | 153.00 | 153.40 | 150.14 | -0.65% | 33,578 |
| Dec 2, 2025 | 156.60 | 156.80 | 153.20 | 154.40 | 151.12 | -1.40% | 12,249 |
| Dec 1, 2025 | 154.60 | 157.00 | 152.40 | 156.60 | 153.28 | 0.13% | 33,266 |
| Nov 28, 2025 | 155.20 | 156.60 | 153.40 | 156.40 | 153.08 | -0.38% | 14,034 |