Dottikon ES Holding AG (SWX:DESN)
Switzerland
· Delayed Price · Currency is CHF 360.00
+4.00 (1.12%)
Feb 27, 2026, 5:30 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 359.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.12% | 4,187 |
| Feb 26, 2026 | 353.00 | 358.50 | 350.50 | 356.00 | 356.00 | 0.85% | 1,621 |
| Feb 25, 2026 | 353.50 | 355.50 | 351.00 | 353.00 | 353.00 | 0.71% | 3,167 |
| Feb 24, 2026 | 344.00 | 353.50 | 342.50 | 350.50 | 350.50 | 2.79% | 6,069 |
| Feb 23, 2026 | 351.50 | 363.00 | 340.00 | 341.00 | 341.00 | -2.01% | 12,346 |
| Feb 20, 2026 | 345.00 | 348.00 | 338.50 | 348.00 | 348.00 | 1.46% | 6,012 |
| Feb 19, 2026 | 340.50 | 346.00 | 334.50 | 343.00 | 343.00 | 0.88% | 3,497 |
| Feb 18, 2026 | 335.00 | 343.50 | 334.00 | 340.00 | 340.00 | 0.89% | 2,303 |
| Feb 17, 2026 | 334.50 | 337.00 | 328.50 | 337.00 | 337.00 | 0.45% | 2,343 |
| Feb 16, 2026 | 328.00 | 338.00 | 328.00 | 335.50 | 335.50 | 0.15% | 1,954 |
| Feb 13, 2026 | 333.00 | 338.50 | 330.50 | 335.00 | 335.00 | -1.03% | 4,247 |
| Feb 12, 2026 | 363.00 | 363.00 | 338.50 | 338.50 | 338.50 | -3.29% | 4,359 |
| Feb 11, 2026 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | -4.11% | 5,314 |
| Feb 10, 2026 | 362.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1.11% | 1,746 |
| Feb 9, 2026 | 360.00 | 361.50 | 356.00 | 361.00 | 361.00 | 0.42% | 2,892 |
| Feb 6, 2026 | 360.00 | 360.00 | 350.00 | 359.50 | 359.50 | -0.14% | 2,566 |
| Feb 5, 2026 | 369.00 | 369.00 | 356.00 | 360.00 | 360.00 | -2.04% | 3,287 |
| Feb 4, 2026 | 372.50 | 374.50 | 366.00 | 367.50 | 367.50 | -2.13% | 2,174 |
| Feb 3, 2026 | 376.00 | 377.00 | 370.50 | 375.50 | 375.50 | 1.62% | 2,806 |
| Feb 2, 2026 | 368.00 | 370.50 | 366.50 | 369.50 | 369.50 | -0.67% | 2,189 |
| Jan 30, 2026 | 381.00 | 381.00 | 372.00 | 372.00 | 372.00 | -1.46% | 3,510 |
| Jan 29, 2026 | 378.50 | 382.00 | 374.00 | 377.50 | 377.50 | -1.05% | 4,581 |
| Jan 28, 2026 | 384.00 | 386.00 | 373.00 | 381.50 | 381.50 | -0.65% | 4,693 |
| Jan 27, 2026 | 368.00 | 384.50 | 368.00 | 384.00 | 384.00 | 4.63% | 9,920 |
| Jan 26, 2026 | 361.50 | 367.00 | 358.00 | 367.00 | 367.00 | 2.09% | 10,370 |
| Jan 23, 2026 | 352.50 | 359.50 | 352.50 | 359.50 | 359.50 | 0.14% | 3,816 |
| Jan 22, 2026 | 356.50 | 361.00 | 356.00 | 359.00 | 359.00 | 0.42% | 2,423 |
| Jan 21, 2026 | 357.00 | 360.00 | 354.00 | 357.50 | 357.50 | -0.56% | 5,977 |
| Jan 20, 2026 | 356.00 | 360.00 | 352.00 | 359.50 | 359.50 | - | 3,474 |
| Jan 19, 2026 | 359.50 | 361.00 | 356.00 | 359.50 | 359.50 | -0.83% | 2,905 |
| Jan 16, 2026 | 358.00 | 363.50 | 357.50 | 362.50 | 362.50 | 0.97% | 2,925 |
| Jan 15, 2026 | 365.00 | 365.00 | 356.50 | 359.00 | 359.00 | -1.51% | 5,015 |
| Jan 14, 2026 | 362.00 | 365.50 | 354.50 | 364.50 | 364.50 | 2.68% | 3,415 |
| Jan 13, 2026 | 360.50 | 361.50 | 353.00 | 355.00 | 355.00 | -0.84% | 5,911 |
| Jan 12, 2026 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.38% | 3,664 |
| Jan 9, 2026 | 361.50 | 364.00 | 360.00 | 363.00 | 363.00 | 0.69% | 2,809 |
| Jan 8, 2026 | 366.00 | 366.00 | 359.50 | 360.50 | 360.50 | -1.50% | 2,812 |
| Jan 7, 2026 | 365.00 | 366.50 | 362.00 | 366.00 | 366.00 | 0.27% | 4,489 |
| Jan 6, 2026 | 354.50 | 367.00 | 354.00 | 365.00 | 365.00 | 2.53% | 8,503 |
| Jan 5, 2026 | 347.00 | 356.00 | 344.50 | 356.00 | 356.00 | 2.15% | 6,362 |
| Dec 30, 2025 | 349.50 | 349.50 | 344.50 | 348.50 | 348.50 | -0.14% | 3,051 |
| Dec 29, 2025 | 340.50 | 349.00 | 340.50 | 349.00 | 349.00 | 2.35% | 3,725 |
| Dec 23, 2025 | 336.00 | 342.00 | 334.00 | 341.00 | 341.00 | 1.64% | 2,647 |
| Dec 22, 2025 | 333.00 | 335.50 | 329.50 | 335.50 | 335.50 | 1.05% | 2,768 |
| Dec 19, 2025 | 332.00 | 335.00 | 328.00 | 332.00 | 332.00 | 0.15% | 20,689 |
| Dec 18, 2025 | 326.50 | 331.50 | 325.00 | 331.50 | 331.50 | 0.76% | 5,607 |
| Dec 17, 2025 | 326.00 | 329.00 | 321.50 | 329.00 | 329.00 | 0.30% | 6,022 |
| Dec 16, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -1.06% | 2,623 |
| Dec 15, 2025 | 331.00 | 332.00 | 328.50 | 331.50 | 331.50 | 0.15% | 3,224 |
| Dec 12, 2025 | 336.00 | 336.50 | 328.00 | 331.00 | 331.00 | -1.19% | 4,065 |
| Dec 11, 2025 | 343.50 | 343.50 | 335.00 | 335.00 | 335.00 | -2.47% | 3,184 |
| Dec 10, 2025 | 343.50 | 347.50 | 336.50 | 343.50 | 343.50 | -0.29% | 6,487 |
| Dec 9, 2025 | 347.00 | 348.00 | 343.50 | 344.50 | 344.50 | -0.29% | 12,535 |
| Dec 8, 2025 | 347.00 | 349.50 | 344.50 | 345.50 | 345.50 | -0.58% | 4,328 |
| Dec 5, 2025 | 349.00 | 349.50 | 342.00 | 347.50 | 347.50 | -0.71% | 5,602 |
| Dec 4, 2025 | 350.50 | 353.00 | 346.50 | 350.00 | 350.00 | -0.14% | 8,246 |
| Dec 3, 2025 | 355.00 | 363.00 | 347.00 | 350.50 | 350.50 | -1.41% | 14,036 |
| Dec 2, 2025 | 355.50 | 359.00 | 353.50 | 355.50 | 355.50 | -0.70% | 7,109 |
| Dec 1, 2025 | 354.50 | 362.00 | 344.00 | 358.00 | 358.00 | 0.99% | 12,223 |
| Nov 28, 2025 | 340.00 | 366.00 | 340.00 | 354.50 | 354.50 | 9.08% | 26,342 |
| Nov 27, 2025 | 321.50 | 326.50 | 320.50 | 325.00 | 325.00 | 0.46% | 14,549 |
| Nov 26, 2025 | 323.50 | 326.00 | 321.00 | 323.50 | 323.50 | 0.15% | 7,180 |
| Nov 25, 2025 | 325.00 | 326.00 | 322.00 | 323.00 | 323.00 | -1.07% | 4,691 |
| Nov 24, 2025 | 323.00 | 326.50 | 319.50 | 326.50 | 326.50 | 0.93% | 9,311 |
| Nov 21, 2025 | 320.00 | 323.50 | 317.00 | 323.50 | 323.50 | 0.78% | 5,325 |
| Nov 20, 2025 | 319.00 | 323.00 | 316.50 | 321.00 | 321.00 | 1.90% | 5,663 |
| Nov 19, 2025 | 306.50 | 318.50 | 306.50 | 315.00 | 315.00 | 3.28% | 4,974 |
| Nov 18, 2025 | 306.00 | 309.00 | 301.00 | 305.00 | 305.00 | -0.65% | 2,616 |
| Nov 17, 2025 | 314.50 | 314.50 | 307.00 | 307.00 | 307.00 | -1.92% | 839 |
| Nov 14, 2025 | 310.00 | 313.00 | 307.00 | 313.00 | 313.00 | 0.64% | 1,658 |
| Nov 13, 2025 | 314.50 | 314.50 | 306.50 | 311.00 | 311.00 | -1.27% | 3,838 |
| Nov 12, 2025 | 311.50 | 317.00 | 311.00 | 315.00 | 315.00 | 0.64% | 1,574 |
| Nov 11, 2025 | 310.50 | 316.00 | 310.00 | 313.00 | 313.00 | 0.97% | 3,509 |
| Nov 10, 2025 | 310.00 | 315.00 | 309.00 | 310.00 | 310.00 | 0.32% | 2,876 |
| Nov 7, 2025 | 308.50 | 313.00 | 307.00 | 309.00 | 309.00 | 0.98% | 2,980 |
| Nov 6, 2025 | 301.00 | 310.50 | 301.00 | 306.00 | 306.00 | -0.49% | 3,991 |
| Nov 5, 2025 | 313.00 | 313.00 | 307.50 | 307.50 | 307.50 | -2.07% | 2,256 |
| Nov 4, 2025 | 312.50 | 316.50 | 310.00 | 314.00 | 314.00 | -1.10% | 3,872 |
| Nov 3, 2025 | 316.00 | 319.50 | 314.00 | 317.50 | 317.50 | 0.16% | 3,683 |
| Oct 31, 2025 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | -0.31% | 5,168 |
| Oct 30, 2025 | 317.50 | 319.50 | 314.50 | 318.00 | 318.00 | -0.16% | 2,521 |
| Oct 29, 2025 | 321.00 | 324.50 | 318.50 | 318.50 | 318.50 | -0.93% | 2,890 |
| Oct 28, 2025 | 326.50 | 328.00 | 321.50 | 321.50 | 321.50 | -2.87% | 3,553 |
| Oct 27, 2025 | 331.50 | 333.00 | 326.00 | 331.00 | 331.00 | - | 2,825 |
| Oct 24, 2025 | 327.50 | 331.00 | 325.00 | 331.00 | 331.00 | 0.76% | 3,759 |
| Oct 23, 2025 | 316.00 | 328.50 | 313.00 | 328.50 | 328.50 | 3.96% | 6,211 |
| Oct 22, 2025 | 316.00 | 317.00 | 311.50 | 316.00 | 316.00 | -0.32% | 1,730 |
| Oct 21, 2025 | 315.00 | 318.00 | 312.50 | 317.00 | 317.00 | 0.16% | 2,959 |
| Oct 20, 2025 | 316.50 | 317.50 | 310.00 | 316.50 | 316.50 | 1.28% | 1,625 |
| Oct 17, 2025 | 313.00 | 313.50 | 299.00 | 312.50 | 312.50 | -0.95% | 5,045 |
| Oct 16, 2025 | 312.50 | 317.00 | 311.50 | 315.50 | 315.50 | 0.48% | 2,135 |
| Oct 15, 2025 | 309.00 | 314.00 | 309.00 | 314.00 | 314.00 | 1.13% | 2,580 |
| Oct 14, 2025 | 311.00 | 312.50 | 306.50 | 310.50 | 310.50 | -0.80% | 3,685 |
| Oct 13, 2025 | 307.50 | 315.50 | 307.50 | 313.00 | 313.00 | 1.13% | 1,709 |
| Oct 10, 2025 | 315.00 | 315.50 | 308.00 | 309.50 | 309.50 | -1.75% | 1,855 |
| Oct 9, 2025 | 317.00 | 318.50 | 314.00 | 315.00 | 315.00 | -1.10% | 1,774 |
| Oct 8, 2025 | 315.00 | 318.50 | 313.00 | 318.50 | 318.50 | 0.16% | 4,174 |
| Oct 7, 2025 | 316.00 | 321.50 | 315.50 | 318.00 | 318.00 | -0.63% | 2,991 |
| Oct 6, 2025 | 318.00 | 322.00 | 308.50 | 320.00 | 320.00 | 1.59% | 5,896 |
| Oct 3, 2025 | 304.00 | 315.00 | 304.00 | 315.00 | 315.00 | 3.62% | 7,048 |