Dottikon ES Holding AG (SWX:DESN)
Switzerland
· Delayed Price · Currency is CHF 333.50
0.00 (0.00%)
Apr 29, 2026, 5:30 PM CET
Dottikon ES Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 336.00 | 340.00 | 333.00 | 335.00 | - | 0.45% | 1,345 |
| Apr 28, 2026 | 329.50 | 337.00 | 322.50 | 333.50 | 333.50 | 1.52% | 2,690 |
| Apr 27, 2026 | 328.00 | 330.50 | 325.50 | 328.50 | 328.50 | 0.15% | 5,595 |
| Apr 24, 2026 | 335.00 | 335.00 | 320.50 | 328.00 | 328.00 | -1.20% | 2,192 |
| Apr 23, 2026 | 328.50 | 332.50 | 325.00 | 332.00 | 332.00 | 0.45% | 2,818 |
| Apr 22, 2026 | 335.00 | 337.50 | 327.00 | 330.50 | 330.50 | -2.07% | 3,450 |
| Apr 21, 2026 | 340.00 | 341.50 | 335.50 | 337.50 | 337.50 | -0.88% | 3,319 |
| Apr 20, 2026 | 345.00 | 346.00 | 334.50 | 340.50 | 340.50 | -2.99% | 5,513 |
| Apr 17, 2026 | 345.00 | 355.00 | 345.00 | 351.00 | 351.00 | 1.01% | 3,563 |
| Apr 16, 2026 | 346.00 | 350.50 | 345.50 | 347.50 | 347.50 | -0.29% | 2,920 |
| Apr 15, 2026 | 353.50 | 358.50 | 347.00 | 348.50 | 348.50 | - | 3,187 |
| Apr 14, 2026 | 337.50 | 352.50 | 337.50 | 348.50 | 348.50 | 2.20% | 3,503 |
| Apr 13, 2026 | 337.00 | 341.00 | 333.50 | 341.00 | 341.00 | 0.15% | 1,970 |
| Apr 10, 2026 | 330.00 | 342.00 | 330.00 | 340.50 | 340.50 | 2.87% | 3,397 |
| Apr 9, 2026 | 334.00 | 334.00 | 327.50 | 331.00 | 331.00 | -0.45% | 3,234 |
| Apr 8, 2026 | 340.00 | 345.00 | 328.50 | 332.50 | 332.50 | -0.15% | 5,625 |
| Apr 7, 2026 | 340.50 | 346.00 | 332.50 | 333.00 | 333.00 | -2.63% | 3,104 |
| Apr 2, 2026 | 331.00 | 342.50 | 331.00 | 342.00 | 342.00 | -1.30% | 1,758 |
| Apr 1, 2026 | 354.50 | 354.50 | 330.50 | 346.50 | 346.50 | 0.87% | 2,648 |
| Mar 31, 2026 | 335.00 | 344.00 | 334.50 | 343.50 | 343.50 | 2.08% | 2,260 |
| Mar 30, 2026 | 331.50 | 339.00 | 331.00 | 336.50 | 336.50 | 0.30% | 2,190 |
| Mar 27, 2026 | 339.00 | 339.00 | 332.50 | 335.50 | 335.50 | -1.32% | 3,477 |
| Mar 26, 2026 | 330.00 | 342.50 | 328.50 | 340.00 | 340.00 | 0.89% | 2,543 |
| Mar 25, 2026 | 333.50 | 342.00 | 333.00 | 337.00 | 337.00 | 1.51% | 4,385 |
| Mar 24, 2026 | 332.00 | 334.50 | 327.50 | 332.00 | 332.00 | 0.15% | 2,839 |
| Mar 23, 2026 | 318.50 | 338.00 | 315.00 | 331.50 | 331.50 | -0.15% | 7,680 |
| Mar 20, 2026 | 339.00 | 343.50 | 332.00 | 332.00 | 332.00 | -1.48% | 15,148 |
| Mar 19, 2026 | 335.00 | 341.00 | 333.00 | 337.00 | 337.00 | -1.17% | 4,899 |
| Mar 18, 2026 | 351.00 | 351.00 | 340.00 | 341.00 | 341.00 | -2.01% | 2,873 |
| Mar 17, 2026 | 343.50 | 348.00 | 339.50 | 348.00 | 348.00 | 1.02% | 3,437 |
| Mar 16, 2026 | 346.00 | 350.00 | 341.00 | 344.50 | 344.50 | 0.15% | 4,668 |
| Mar 13, 2026 | 341.50 | 347.00 | 337.00 | 344.00 | 344.00 | 0.58% | 2,768 |
| Mar 12, 2026 | 335.50 | 344.50 | 333.00 | 342.00 | 342.00 | 0.74% | 2,077 |
| Mar 11, 2026 | 349.50 | 349.50 | 335.00 | 339.50 | 339.50 | -1.31% | 4,320 |
| Mar 10, 2026 | 342.00 | 349.50 | 339.50 | 344.00 | 344.00 | 1.78% | 2,067 |
| Mar 9, 2026 | 325.50 | 338.50 | 325.50 | 338.00 | 338.00 | 0.90% | 4,388 |
| Mar 6, 2026 | 346.50 | 346.50 | 334.50 | 335.00 | 335.00 | -3.46% | 3,447 |
| Mar 5, 2026 | 350.00 | 355.50 | 347.00 | 347.00 | 347.00 | -1.28% | 1,926 |
| Mar 4, 2026 | 352.00 | 354.00 | 346.50 | 351.50 | 351.50 | -0.28% | 6,408 |
| Mar 3, 2026 | 355.00 | 356.00 | 348.00 | 352.50 | 352.50 | -3.42% | 4,546 |
| Mar 2, 2026 | 349.00 | 370.00 | 349.00 | 365.00 | 365.00 | 1.39% | 5,549 |
| 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 |