Dottikon ES Holding AG (SWX:DESN)
Switzerland
· Delayed Price · Currency is CHF 347.50
-2.50 (-0.71%)
At close: Dec 5, 2025
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 298.00 | 306.50 | 298.00 | 304.00 | 304.00 | 2.01% | 9,350 |
| Oct 1, 2025 | 301.50 | 305.00 | 298.00 | 298.00 | 298.00 | -1.00% | 3,456 |
| Sep 30, 2025 | 296.50 | 302.00 | 296.50 | 301.00 | 301.00 | 0.84% | 7,658 |
| Sep 29, 2025 | 294.50 | 300.00 | 293.00 | 298.50 | 298.50 | 1.70% | 5,172 |
| Sep 26, 2025 | 303.50 | 303.50 | 289.50 | 293.50 | 293.50 | -3.14% | 8,027 |
| Sep 25, 2025 | 295.00 | 303.00 | 293.00 | 303.00 | 303.00 | 0.66% | 8,504 |
| Sep 24, 2025 | 298.00 | 303.50 | 296.50 | 301.00 | 301.00 | 0.33% | 8,979 |
| Sep 23, 2025 | 288.50 | 300.00 | 288.50 | 300.00 | 300.00 | 2.39% | 11,068 |
| Sep 22, 2025 | 295.00 | 295.00 | 288.50 | 293.00 | 293.00 | 0.17% | 8,742 |
| Sep 19, 2025 | 296.50 | 303.00 | 292.50 | 292.50 | 292.50 | -1.02% | 67,746 |
| Sep 18, 2025 | 298.50 | 299.50 | 293.00 | 295.50 | 295.50 | -0.34% | 2,710 |
| Sep 17, 2025 | 300.00 | 300.00 | 294.50 | 296.50 | 296.50 | -0.84% | 4,119 |
| Sep 16, 2025 | 302.50 | 303.50 | 297.50 | 299.00 | 299.00 | -1.16% | 4,203 |
| Sep 15, 2025 | 306.00 | 310.00 | 301.00 | 302.50 | 302.50 | -0.49% | 2,686 |
| Sep 12, 2025 | 305.00 | 309.00 | 302.00 | 304.00 | 304.00 | - | 3,591 |
| Sep 11, 2025 | 299.00 | 306.50 | 298.50 | 304.00 | 304.00 | 2.88% | 4,259 |
| Sep 10, 2025 | 295.50 | 298.00 | 290.00 | 295.50 | 295.50 | 1.03% | 2,435 |
| Sep 9, 2025 | 291.50 | 292.50 | 288.00 | 292.50 | 292.50 | 0.17% | 1,777 |
| Sep 8, 2025 | 289.50 | 295.50 | 285.00 | 292.00 | 292.00 | 0.17% | 1,450 |
| Sep 5, 2025 | 291.50 | 294.50 | 289.00 | 291.50 | 291.50 | -0.34% | 2,700 |
| Sep 4, 2025 | 287.00 | 296.00 | 287.00 | 292.50 | 292.50 | 1.92% | 3,536 |
| Sep 3, 2025 | 284.50 | 289.50 | 283.50 | 287.00 | 287.00 | 1.77% | 4,830 |
| Sep 2, 2025 | 286.00 | 286.00 | 280.50 | 282.00 | 282.00 | -1.23% | 3,249 |
| Sep 1, 2025 | 284.50 | 288.00 | 284.50 | 285.50 | 285.50 | 0.18% | 1,652 |
| Aug 29, 2025 | 289.50 | 291.50 | 283.50 | 285.00 | 285.00 | -0.87% | 3,138 |
| Aug 28, 2025 | 290.00 | 291.50 | 284.00 | 287.50 | 287.50 | -1.20% | 4,824 |
| Aug 27, 2025 | 292.00 | 292.50 | 287.50 | 291.00 | 291.00 | -0.51% | 3,801 |
| Aug 26, 2025 | 290.00 | 293.50 | 287.50 | 292.50 | 292.50 | 0.34% | 4,915 |
| Aug 25, 2025 | 295.00 | 295.50 | 290.50 | 291.50 | 291.50 | -1.02% | 2,968 |
| Aug 22, 2025 | 299.50 | 299.50 | 291.00 | 294.50 | 294.50 | 0.51% | 3,065 |
| Aug 21, 2025 | 294.00 | 295.50 | 291.50 | 293.00 | 293.00 | 0.17% | 2,825 |
| Aug 20, 2025 | 296.50 | 297.00 | 292.00 | 292.50 | 292.50 | -2.17% | 3,304 |
| Aug 19, 2025 | 299.50 | 300.00 | 296.50 | 299.00 | 299.00 | - | 1,085 |
| Aug 18, 2025 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | -0.17% | 1,257 |
| Aug 15, 2025 | 299.00 | 302.50 | 295.50 | 299.50 | 299.50 | 0.34% | 1,419 |
| Aug 14, 2025 | 299.00 | 301.50 | 298.00 | 298.50 | 298.50 | -0.33% | 1,928 |
| Aug 13, 2025 | 299.50 | 302.00 | 298.00 | 299.50 | 299.50 | - | 2,211 |
| Aug 12, 2025 | 297.50 | 301.50 | 295.50 | 299.50 | 299.50 | 0.17% | 2,802 |
| Aug 11, 2025 | 296.50 | 305.00 | 293.00 | 299.00 | 299.00 | 0.17% | 4,816 |
| Aug 8, 2025 | 304.50 | 307.00 | 295.50 | 298.50 | 298.50 | -1.16% | 3,061 |
| Aug 7, 2025 | 295.00 | 305.00 | 294.00 | 302.00 | 302.00 | 2.03% | 4,732 |
| Aug 6, 2025 | 311.00 | 312.50 | 293.00 | 296.00 | 296.00 | -5.13% | 7,931 |
| Aug 5, 2025 | 318.00 | 318.50 | 310.00 | 312.00 | 312.00 | -0.95% | 2,448 |
| Aug 4, 2025 | 309.00 | 315.50 | 303.50 | 315.00 | 315.00 | -0.94% | 9,642 |
| Jul 31, 2025 | 320.00 | 321.50 | 316.50 | 318.00 | 318.00 | -0.16% | 3,137 |
| Jul 30, 2025 | 321.00 | 322.50 | 318.00 | 318.50 | 318.50 | -0.47% | 2,157 |
| Jul 29, 2025 | 324.50 | 325.50 | 320.00 | 320.00 | 320.00 | -1.23% | 2,719 |
| Jul 28, 2025 | 324.50 | 329.00 | 323.50 | 324.00 | 324.00 | 0.31% | 4,839 |
| Jul 25, 2025 | 319.00 | 323.00 | 318.50 | 323.00 | 323.00 | 1.10% | 3,217 |
| Jul 24, 2025 | 317.00 | 320.50 | 316.50 | 319.50 | 319.50 | 1.91% | 2,087 |
| Jul 23, 2025 | 321.50 | 321.50 | 311.00 | 313.50 | 313.50 | -1.57% | 3,643 |
| Jul 22, 2025 | 324.00 | 324.00 | 317.50 | 318.50 | 318.50 | -0.47% | 3,976 |
| Jul 21, 2025 | 320.00 | 324.50 | 316.00 | 320.00 | 320.00 | - | 5,641 |
| Jul 18, 2025 | 319.00 | 320.50 | 315.00 | 320.00 | 320.00 | 0.16% | 3,278 |