Dottikon Es Holding AG (DESN.SW) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 270.50 | 275.50 | 270.00 | 273.00 | +0.74% | 4,192 |
| 2026-09-01 | 273.00 | 276.00 | 270.50 | 271.00 | -0.73% | 4,979 |
| 2026-08-31 | 276.00 | 276.00 | 271.50 | 273.00 | -1.09% | 5,911 |
| 2026-08-28 | 280.00 | 280.00 | 275.00 | 276.00 | +0.36% | 2,810 |
| 2026-08-27 | 280.00 | 280.00 | 273.00 | 275.00 | +0.36% | 3,565 |
| 2026-08-26 | 271.00 | 277.00 | 271.00 | 274.00 | -0.72% | 1,638 |
| 2026-08-25 | 274.00 | 276.00 | 271.50 | 276.00 | +1.28% | 2,524 |
| 2026-08-24 | 282.00 | 282.00 | 272.50 | 272.50 | -2.15% | 2,422 |
| 2026-08-21 | 280.50 | 280.50 | 278.00 | 278.50 | -0.54% | 1,559 |
| 2026-08-20 | 282.00 | 282.50 | 278.50 | 280.00 | -0.18% | 2,203 |
| 2026-08-19 | 276.50 | 282.00 | 275.50 | 280.50 | +1.45% | 1,752 |
| 2026-08-18 | 279.00 | 281.00 | 276.50 | 276.50 | -1.07% | 2,039 |
| 2026-08-17 | 281.00 | 282.00 | 279.50 | 279.50 | -0.89% | 1,436 |
| 2026-08-14 | 285.00 | 285.00 | 278.00 | 282.00 | -0.53% | 2,677 |
| 2026-08-13 | 282.00 | 283.50 | 279.50 | 283.50 | +1.07% | 2,539 |
| 2026-08-12 | 284.50 | 284.50 | 277.50 | 280.50 | -0.88% | 4,163 |
| 2026-08-11 | 284.00 | 285.00 | 280.50 | 283.00 | +0.53% | 2,218 |
| 2026-08-10 | 287.00 | 287.00 | 280.50 | 281.50 | -0.53% | 5,014 |
| 2026-08-07 | 278.00 | 288.50 | 278.00 | 283.00 | +1.07% | 3,810 |
| 2026-08-06 | 280.00 | 284.50 | 280.00 | 280.00 | +0.36% | 2,879 |
| 2026-08-05 | 276.00 | 284.00 | 276.00 | 279.00 | -0.18% | 2,379 |
| 2026-08-04 | 279.00 | 285.00 | 278.00 | 279.50 | +0.90% | 4,485 |
| 2026-08-03 | 279.50 | 280.50 | 275.00 | 277.00 | -0.54% | 3,555 |
| 2026-07-31 | 279.00 | 281.50 | 276.00 | 278.50 | +0.54% | 5,152 |
| 2026-07-30 | 276.00 | 280.00 | 274.00 | 277.00 | +1.09% | 4,008 |
| 2026-07-29 | 271.00 | 274.50 | 270.00 | 274.00 | +1.67% | 3,890 |
| 2026-07-28 | 265.00 | 269.50 | 265.00 | 269.50 | +0.94% | 4,517 |
| 2026-07-27 | 267.00 | 272.00 | 267.00 | 267.00 | +0.19% | 3,789 |
| 2026-07-24 | 261.00 | 267.50 | 261.00 | 266.50 | +1.33% | 2,508 |
| 2026-07-23 | 263.00 | 264.50 | 260.00 | 263.00 | -0.19% | 4,455 |
| 2026-07-22 | 268.00 | 268.00 | 261.50 | 263.50 | -1.50% | 4,235 |
| 2026-07-21 | 263.00 | 270.00 | 259.00 | 267.50 | +1.71% | 8,295 |
| 2026-07-20 | 266.00 | 267.50 | 263.00 | 263.00 | -1.31% | 3,581 |
| 2026-07-17 | 267.00 | 268.50 | 263.00 | 266.50 | -1.11% | 4,562 |
| 2026-07-16 | 269.00 | 273.00 | 265.00 | 269.50 | -0.19% | 5,474 |
| 2026-07-15 | 270.00 | 271.50 | 267.00 | 270.00 | +0.75% | 3,466 |
| 2026-07-14 | 265.00 | 270.00 | 265.00 | 268.00 | +0.19% | 4,626 |
| 2026-07-13 | 266.00 | 268.50 | 264.50 | 267.50 | -0.37% | 3,699 |
| 2026-07-10 | 268.50 | 270.50 | 267.00 | 268.50 | +0.19% | 20,495 |
| 2026-07-09 | 266.00 | 269.00 | 265.00 | 268.00 | +1.71% | 3,468 |
| 2026-07-08 | 269.00 | 270.00 | 263.50 | 263.50 | -2.95% | 6,852 |
| 2026-07-07 | 274.00 | 277.00 | 271.50 | 271.50 | -1.27% | 6,351 |
| 2026-07-06 | 274.50 | 280.00 | 274.00 | 275.00 | +0.36% | 6,463 |
| 2026-07-03 | 283.50 | 283.50 | 267.00 | 274.00 | -0.36% | 16,572 |
| 2026-07-02 | 278.50 | 281.50 | 270.00 | 275.00 | -1.79% | 13,108 |
| 2026-07-01 | 278.50 | 285.00 | 276.50 | 280.00 | +1.45% | 7,033 |
| 2026-06-30 | 275.00 | 283.00 | 273.50 | 276.00 | +1.47% | 7,522 |
| 2026-06-29 | 276.00 | 278.50 | 270.50 | 272.00 | -1.09% | 9,883 |
| 2026-06-26 | 276.50 | 280.00 | 272.00 | 275.00 | -0.72% | 5,784 |
| 2026-06-25 | 285.00 | 285.00 | 272.50 | 277.00 | -1.60% | 7,917 |
| 2026-06-24 | 280.00 | 286.00 | 276.50 | 281.50 | +1.26% | 4,083 |
| 2026-06-23 | 283.00 | 287.50 | 273.50 | 278.00 | -2.80% | 12,056 |
| 2026-06-22 | 301.00 | 304.00 | 285.50 | 286.00 | -5.77% | 9,815 |
| 2026-06-19 | 296.50 | 305.00 | 294.00 | 303.50 | +2.53% | 30,819 |
| 2026-06-18 | 297.00 | 298.00 | 294.00 | 296.00 | -0.34% | 3,073 |
| 2026-06-17 | 299.50 | 299.50 | 294.00 | 297.00 | +0.17% | 2,367 |
| 2026-06-16 | 300.00 | 301.00 | 292.50 | 296.50 | -0.50% | 6,879 |
| 2026-06-15 | 295.00 | 302.00 | 293.00 | 298.00 | +2.41% | 7,158 |
| 2026-06-12 | 286.00 | 292.50 | 285.50 | 291.00 | +1.57% | 6,597 |
| 2026-06-11 | 287.00 | 289.00 | 284.00 | 286.50 | -0.17% | 6,290 |
| 2026-06-10 | 296.00 | 296.50 | 287.00 | 287.00 | -1.54% | 12,948 |
| 2026-06-09 | 292.00 | 295.50 | 291.00 | 291.50 | -0.17% | 6,213 |
| 2026-06-08 | 293.50 | 294.00 | 286.50 | 292.00 | -1.02% | 4,915 |
| 2026-06-05 | 303.50 | 309.00 | 295.00 | 295.00 | -1.50% | 8,666 |
| 2026-06-04 | 297.00 | 304.00 | 297.00 | 299.50 | +1.18% | 5,543 |
| 2026-06-03 | 301.50 | 301.50 | 295.00 | 296.00 | -1.50% | 6,374 |
| 2026-06-02 | 304.00 | 312.50 | 296.50 | 300.50 | -0.17% | 16,461 |
| 2026-06-01 | 316.50 | 316.50 | 298.00 | 301.00 | -2.90% | 25,070 |
| 2026-05-29 | 354.50 | 354.50 | 307.00 | 310.00 | -20.92% | 77,141 |
| 2026-05-28 | 386.50 | 395.50 | 376.50 | 392.00 | +0.51% | 6,209 |
| 2026-05-27 | 383.50 | 396.00 | 380.00 | 390.00 | +2.50% | 10,542 |
| 2026-05-26 | 365.00 | 380.50 | 362.00 | 380.50 | +4.82% | 8,939 |
| 2026-05-22 | 370.00 | 370.00 | 355.50 | 363.00 | -0.82% | 3,455 |
| 2026-05-21 | 366.50 | 370.00 | 361.00 | 366.00 | -0.68% | 4,022 |
| 2026-05-20 | 347.00 | 369.50 | 347.00 | 368.50 | +4.39% | 4,198 |
| 2026-05-19 | 356.00 | 363.50 | 351.00 | 353.00 | -1.53% | 3,847 |
| 2026-05-18 | 355.00 | 362.50 | 348.50 | 358.50 | +0.28% | 5,480 |
| 2026-05-15 | 369.00 | 369.00 | 355.50 | 357.50 | -2.59% | 1,910 |
| 2026-05-13 | 361.00 | 374.50 | 361.00 | 367.00 | +0.27% | 4,300 |
| 2026-05-12 | 350.00 | 368.00 | 350.00 | 366.00 | +0.69% | 2,543 |
| 2026-05-11 | 347.50 | 364.00 | 347.50 | 363.50 | +0.83% | 2,574 |
| 2026-05-08 | 357.50 | 367.00 | 356.00 | 360.50 | -0.96% | 3,089 |
| 2026-05-07 | 365.00 | 368.00 | 360.50 | 364.00 | +0.41% | 4,437 |
| 2026-05-06 | 345.50 | 362.50 | 345.50 | 362.50 | +0.69% | 3,502 |
| 2026-05-05 | 354.00 | 360.00 | 351.00 | 360.00 | +1.69% | 8,456 |
| 2026-05-04 | 346.00 | 355.50 | 340.50 | 354.00 | +3.21% | 3,972 |
| 2026-04-30 | 327.50 | 347.50 | 327.50 | 343.00 | +2.85% | 4,475 |
| 2026-04-29 | 336.00 | 340.00 | 333.00 | 333.50 | +0.00% | 3,357 |
| 2026-04-28 | 329.50 | 337.00 | 322.50 | 333.50 | +1.52% | 2,690 |
| 2026-04-27 | 328.00 | 330.50 | 325.50 | 328.50 | +0.15% | 5,595 |
| 2026-04-24 | 335.00 | 335.00 | 320.50 | 328.00 | -1.20% | 2,192 |
| 2026-04-23 | 328.50 | 332.50 | 325.00 | 332.00 | +0.45% | 2,818 |
| 2026-04-22 | 335.00 | 337.50 | 327.00 | 330.50 | -2.07% | 3,450 |
| 2026-04-21 | 340.00 | 341.50 | 335.50 | 337.50 | -0.88% | 3,319 |
| 2026-04-20 | 345.00 | 346.00 | 334.50 | 340.50 | -2.99% | 5,513 |
| 2026-04-17 | 345.00 | 355.00 | 345.00 | 351.00 | +1.01% | 3,563 |
| 2026-04-16 | 346.00 | 350.50 | 345.50 | 347.50 | -0.29% | 2,920 |
| 2026-04-15 | 353.50 | 358.50 | 347.00 | 348.50 | +0.00% | 3,187 |
| 2026-04-14 | 337.50 | 352.50 | 337.50 | 348.50 | +2.20% | 3,503 |
| 2026-04-13 | 337.00 | 341.00 | 333.50 | 341.00 | +0.15% | 1,970 |
| 2026-04-10 | 330.00 | 342.00 | 330.00 | 340.50 | +2.87% | 3,397 |
| 2026-04-09 | 334.00 | 334.00 | 327.50 | 331.00 | -0.45% | 3,234 |
| 2026-04-08 | 340.00 | 345.00 | 328.50 | 332.50 | -0.15% | 5,625 |
| 2026-04-07 | 340.50 | 346.00 | 332.50 | 333.00 | -2.63% | 3,104 |
| 2026-04-02 | 331.00 | 342.50 | 331.00 | 342.00 | -1.30% | 1,758 |
| 2026-04-01 | 354.50 | 354.50 | 330.50 | 346.50 | +0.87% | 2,648 |
| 2026-03-31 | 335.00 | 344.00 | 334.50 | 343.50 | +2.08% | 2,260 |
| 2026-03-30 | 331.50 | 339.00 | 331.00 | 336.50 | +0.30% | 2,190 |
| 2026-03-27 | 339.00 | 339.00 | 332.50 | 335.50 | -1.32% | 3,477 |
| 2026-03-26 | 330.00 | 342.50 | 328.50 | 340.00 | +0.89% | 2,543 |
| 2026-03-25 | 333.50 | 342.00 | 333.00 | 337.00 | +1.51% | 4,385 |
| 2026-03-24 | 332.00 | 334.50 | 327.50 | 332.00 | +0.15% | 2,839 |
| 2026-03-23 | 318.50 | 338.00 | 315.00 | 331.50 | -0.15% | 7,680 |
| 2026-03-20 | 339.00 | 343.50 | 332.00 | 332.00 | -1.48% | 15,148 |
| 2026-03-19 | 335.00 | 341.00 | 333.00 | 337.00 | -1.17% | 4,899 |
| 2026-03-18 | 351.00 | 351.00 | 340.00 | 341.00 | -2.01% | 2,873 |
| 2026-03-17 | 343.50 | 348.00 | 339.50 | 348.00 | +1.02% | 3,437 |
| 2026-03-16 | 346.00 | 350.00 | 341.00 | 344.50 | +0.15% | 4,668 |
| 2026-03-13 | 341.50 | 347.00 | 337.00 | 344.00 | +0.58% | 2,768 |
| 2026-03-12 | 335.50 | 344.50 | 333.00 | 342.00 | +0.74% | 2,077 |
| 2026-03-11 | 349.50 | 349.50 | 335.00 | 339.50 | -1.31% | 4,320 |
| 2026-03-10 | 342.00 | 349.50 | 339.50 | 344.00 | +1.78% | 2,067 |
| 2026-03-09 | 325.50 | 338.50 | 325.50 | 338.00 | +0.90% | 4,388 |
| 2026-03-06 | 346.50 | 346.50 | 334.50 | 335.00 | -3.46% | 3,447 |
| 2026-03-05 | 350.00 | 355.50 | 347.00 | 347.00 | -1.28% | 1,926 |
| 2026-03-04 | 352.00 | 354.00 | 346.50 | 351.50 | -0.28% | 6,408 |
| 2026-03-03 | 355.00 | 356.00 | 348.00 | 352.50 | -3.42% | 4,546 |
| 2026-03-02 | 349.00 | 369.50 | 349.00 | 365.00 | +1.39% | 5,413 |
| 2026-02-27 | 359.00 | 360.00 | 355.00 | 360.00 | +1.12% | 4,187 |
| 2026-02-26 | 353.00 | 358.50 | 350.50 | 356.00 | +0.85% | 1,621 |
| 2026-02-25 | 353.50 | 355.50 | 351.00 | 353.00 | +0.71% | 3,167 |
| 2026-02-24 | 344.00 | 353.50 | 342.50 | 350.50 | +2.79% | 6,069 |
| 2026-02-23 | 351.50 | 363.00 | 340.00 | 341.00 | -2.01% | 12,346 |
| 2026-02-20 | 345.00 | 348.00 | 338.50 | 348.00 | +1.46% | 6,012 |
| 2026-02-19 | 340.50 | 346.00 | 334.50 | 343.00 | +0.88% | 3,497 |
| 2026-02-18 | 335.00 | 343.50 | 334.00 | 340.00 | +0.89% | 2,303 |
| 2026-02-17 | 334.50 | 337.00 | 328.50 | 337.00 | +0.45% | 2,343 |
| 2026-02-16 | 328.00 | 338.00 | 328.00 | 335.50 | +0.15% | 1,954 |
| 2026-02-13 | 333.00 | 338.50 | 330.50 | 335.00 | -1.03% | 4,247 |
| 2026-02-12 | 363.00 | 363.00 | 338.50 | 338.50 | -3.29% | 4,359 |
| 2026-02-11 | 365.00 | 365.00 | 350.00 | 350.00 | -4.11% | 5,314 |
| 2026-02-10 | 362.00 | 365.00 | 358.00 | 365.00 | +1.11% | 1,746 |
| 2026-02-09 | 360.00 | 361.50 | 356.00 | 361.00 | +0.42% | 2,892 |
| 2026-02-06 | 360.00 | 360.00 | 350.00 | 359.50 | -0.14% | 2,566 |
| 2026-02-05 | 369.00 | 369.00 | 356.00 | 360.00 | -2.04% | 3,287 |
| 2026-02-04 | 372.50 | 374.50 | 366.00 | 367.50 | -2.13% | 2,174 |
| 2026-02-03 | 376.00 | 377.00 | 370.50 | 375.50 | +1.62% | 2,806 |
| 2026-02-02 | 368.00 | 370.50 | 366.50 | 369.50 | -0.67% | 2,189 |
| 2026-01-30 | 381.00 | 381.00 | 372.00 | 372.00 | -1.46% | 3,510 |
| 2026-01-29 | 378.50 | 382.00 | 374.00 | 377.50 | -1.05% | 4,581 |
| 2026-01-28 | 384.00 | 386.00 | 373.00 | 381.50 | -0.65% | 4,693 |
| 2026-01-27 | 368.00 | 384.50 | 368.00 | 384.00 | +4.63% | 9,920 |
| 2026-01-26 | 361.50 | 367.00 | 358.00 | 367.00 | +2.09% | 10,370 |
| 2026-01-23 | 352.50 | 359.50 | 352.50 | 359.50 | +0.14% | 3,816 |
| 2026-01-22 | 356.50 | 361.00 | 356.00 | 359.00 | +0.42% | 2,423 |
| 2026-01-21 | 357.00 | 360.00 | 354.00 | 357.50 | -0.56% | 5,977 |
| 2026-01-20 | 356.00 | 360.00 | 352.00 | 359.50 | +0.00% | 3,474 |
| 2026-01-19 | 359.50 | 361.00 | 356.00 | 359.50 | -0.83% | 2,905 |
| 2026-01-16 | 358.00 | 363.50 | 357.50 | 362.50 | +0.97% | 2,925 |
| 2026-01-15 | 365.00 | 365.00 | 356.50 | 359.00 | -1.51% | 5,015 |
| 2026-01-14 | 362.00 | 365.50 | 354.50 | 364.50 | +2.68% | 3,415 |
| 2026-01-13 | 360.50 | 361.50 | 353.00 | 355.00 | -0.84% | 5,911 |
| 2026-01-12 | 363.00 | 364.00 | 358.00 | 358.00 | -1.38% | 3,664 |
| 2026-01-09 | 361.50 | 364.00 | 360.00 | 363.00 | +0.69% | 2,809 |
| 2026-01-08 | 366.00 | 366.00 | 359.50 | 360.50 | -1.50% | 2,812 |
| 2026-01-07 | 365.00 | 366.50 | 362.00 | 366.00 | +0.27% | 4,489 |
| 2026-01-06 | 354.50 | 367.00 | 354.00 | 365.00 | +2.53% | 8,503 |
| 2026-01-05 | 347.00 | 356.00 | 344.50 | 356.00 | +2.15% | 6,362 |
| 2025-12-30 | 349.50 | 349.50 | 344.50 | 348.50 | -0.14% | 3,051 |
| 2025-12-29 | 340.50 | 349.00 | 340.50 | 349.00 | +2.35% | 3,725 |
| 2025-12-23 | 336.00 | 342.00 | 334.00 | 341.00 | +1.64% | 2,647 |
| 2025-12-22 | 333.00 | 335.50 | 329.50 | 335.50 | +1.05% | 2,768 |
| 2025-12-19 | 332.00 | 335.00 | 328.00 | 332.00 | +0.15% | 20,689 |
| 2025-12-18 | 326.50 | 331.50 | 325.00 | 331.50 | +0.76% | 5,607 |
| 2025-12-17 | 326.00 | 329.00 | 321.50 | 329.00 | +0.30% | 6,022 |
| 2025-12-16 | 332.00 | 332.00 | 326.00 | 328.00 | -1.06% | 2,623 |
| 2025-12-15 | 331.00 | 332.00 | 328.50 | 331.50 | +0.15% | 3,224 |
| 2025-12-12 | 336.00 | 336.50 | 328.00 | 331.00 | -1.19% | 4,065 |
| 2025-12-11 | 343.50 | 343.50 | 335.00 | 335.00 | -2.47% | 3,184 |
| 2025-12-10 | 343.50 | 347.50 | 336.50 | 343.50 | -0.29% | 6,487 |
| 2025-12-09 | 347.00 | 348.00 | 343.50 | 344.50 | -0.29% | 12,535 |
| 2025-12-08 | 347.00 | 349.50 | 344.50 | 345.50 | -0.58% | 4,328 |
| 2025-12-05 | 349.00 | 349.50 | 342.00 | 347.50 | -0.71% | 5,602 |
| 2025-12-04 | 350.50 | 353.00 | 346.50 | 350.00 | -0.14% | 8,246 |
| 2025-12-03 | 355.00 | 363.00 | 347.00 | 350.50 | -1.41% | 14,036 |
| 2025-12-02 | 355.50 | 359.00 | 353.50 | 355.50 | -0.70% | 7,109 |
| 2025-12-01 | 354.50 | 362.00 | 344.00 | 358.00 | +0.99% | 12,223 |
| 2025-11-28 | 340.00 | 366.00 | 340.00 | 354.50 | +9.08% | 26,342 |
| 2025-11-27 | 321.50 | 326.50 | 320.50 | 325.00 | +0.46% | 14,549 |
| 2025-11-26 | 323.50 | 326.00 | 321.00 | 323.50 | +0.15% | 7,181 |
| 2025-11-25 | 325.00 | 326.00 | 322.00 | 323.00 | -1.07% | 4,691 |
| 2025-11-24 | 323.00 | 326.50 | 319.50 | 326.50 | +0.93% | 9,311 |
| 2025-11-21 | 320.00 | 323.50 | 317.00 | 323.50 | +0.78% | 5,325 |
| 2025-11-20 | 319.00 | 323.00 | 316.50 | 321.00 | +1.90% | 5,663 |
| 2025-11-19 | 306.50 | 318.50 | 306.50 | 315.00 | +3.28% | 4,974 |
| 2025-11-18 | 306.00 | 309.00 | 301.00 | 305.00 | -0.65% | 2,616 |
| 2025-11-17 | 314.50 | 314.50 | 307.00 | 307.00 | -1.92% | 839 |
| 2025-11-14 | 310.00 | 313.00 | 307.00 | 313.00 | +0.64% | 1,658 |
| 2025-11-13 | 314.50 | 314.50 | 306.50 | 311.00 | -1.27% | 3,838 |
| 2025-11-12 | 311.50 | 317.00 | 311.00 | 315.00 | +0.64% | 1,574 |
| 2025-11-11 | 310.50 | 316.00 | 310.00 | 313.00 | +0.97% | 3,509 |
| 2025-11-10 | 310.00 | 315.00 | 309.00 | 310.00 | +0.32% | 2,876 |
| 2025-11-07 | 308.50 | 313.00 | 307.00 | 309.00 | +0.98% | 2,980 |
| 2025-11-06 | 301.00 | 310.50 | 301.00 | 306.00 | -0.49% | 3,991 |
| 2025-11-05 | 313.00 | 313.00 | 307.50 | 307.50 | -2.07% | 2,256 |
| 2025-11-04 | 312.50 | 316.50 | 310.00 | 314.00 | -1.10% | 3,872 |
| 2025-11-03 | 316.00 | 319.50 | 314.00 | 317.50 | +0.16% | 3,683 |
| 2025-10-31 | 315.00 | 318.00 | 312.00 | 317.00 | -0.31% | 5,168 |
| 2025-10-30 | 317.50 | 319.50 | 314.50 | 318.00 | -0.16% | 2,521 |
| 2025-10-29 | 321.00 | 324.50 | 318.50 | 318.50 | -0.93% | 2,890 |
| 2025-10-28 | 326.50 | 328.00 | 321.50 | 321.50 | -2.87% | 3,553 |
| 2025-10-27 | 331.50 | 333.00 | 326.00 | 331.00 | +0.00% | 2,825 |
| 2025-10-24 | 327.50 | 331.00 | 325.00 | 331.00 | +0.76% | 3,759 |
| 2025-10-23 | 316.00 | 328.50 | 313.00 | 328.50 | +3.96% | 6,211 |
| 2025-10-22 | 316.00 | 317.00 | 311.50 | 316.00 | -0.32% | 1,730 |
| 2025-10-21 | 315.00 | 318.00 | 312.50 | 317.00 | +0.16% | 2,959 |
| 2025-10-20 | 316.50 | 317.50 | 310.00 | 316.50 | +1.28% | 1,625 |
| 2025-10-17 | 312.50 | 313.50 | 299.00 | 312.50 | -0.95% | 5,045 |
| 2025-10-16 | 312.50 | 317.00 | 311.50 | 315.50 | +0.48% | 2,135 |
| 2025-10-15 | 309.00 | 314.00 | 309.00 | 314.00 | +1.13% | 2,580 |
| 2025-10-14 | 311.00 | 312.50 | 306.50 | 310.50 | -0.80% | 3,685 |
| 2025-10-13 | 307.50 | 315.50 | 307.50 | 313.00 | +1.13% | 1,709 |
| 2025-10-10 | 315.00 | 315.50 | 308.00 | 309.50 | -1.75% | 1,855 |
| 2025-10-09 | 317.00 | 318.50 | 314.00 | 315.00 | -1.10% | 1,774 |
| 2025-10-08 | 315.00 | 318.50 | 313.00 | 318.50 | +0.16% | 4,174 |
| 2025-10-07 | 316.00 | 321.50 | 315.50 | 318.00 | -0.62% | 2,991 |
| 2025-10-06 | 318.00 | 322.00 | 308.50 | 320.00 | +1.59% | 5,896 |
| 2025-10-03 | 304.00 | 315.00 | 304.00 | 315.00 | +3.62% | 7,048 |
| 2025-10-02 | 298.00 | 306.50 | 298.00 | 304.00 | +2.01% | 9,350 |
| 2025-10-01 | 301.50 | 305.00 | 298.00 | 298.00 | -1.00% | 3,456 |
| 2025-09-30 | 296.50 | 302.00 | 296.50 | 301.00 | +0.84% | 7,658 |
| 2025-09-29 | 294.50 | 300.00 | 293.00 | 298.50 | +1.70% | 5,172 |
| 2025-09-26 | 294.50 | 294.50 | 289.50 | 293.50 | -3.14% | 8,027 |
| 2025-09-25 | 295.00 | 303.00 | 293.00 | 303.00 | +0.66% | 8,504 |
| 2025-09-24 | 298.00 | 303.50 | 296.50 | 301.00 | +0.33% | 8,979 |
| 2025-09-23 | 288.50 | 300.00 | 288.50 | 300.00 | +2.39% | 11,068 |
| 2025-09-22 | 295.00 | 295.00 | 288.50 | 293.00 | +0.17% | 8,742 |
| 2025-09-19 | 296.50 | 303.00 | 292.50 | 292.50 | -1.02% | 67,746 |
| 2025-09-18 | 298.50 | 299.50 | 293.00 | 295.50 | -0.34% | 2,710 |
| 2025-09-17 | 300.00 | 300.00 | 294.50 | 296.50 | -0.84% | 4,119 |
| 2025-09-16 | 302.50 | 303.50 | 297.50 | 299.00 | -1.16% | 4,203 |
| 2025-09-15 | 306.00 | 310.00 | 301.00 | 302.50 | -0.49% | 2,686 |
| 2025-09-12 | 305.00 | 309.00 | 302.00 | 304.00 | +0.00% | 3,591 |
| 2025-09-11 | 299.00 | 306.50 | 298.50 | 304.00 | +2.88% | 4,259 |
| 2025-09-10 | 295.50 | 298.00 | 290.00 | 295.50 | +1.03% | 2,435 |
| 2025-09-09 | 291.50 | 292.50 | 288.00 | 292.50 | +0.17% | 1,777 |
| 2025-09-08 | 289.50 | 295.50 | 285.00 | 292.00 | +0.17% | 1,450 |
| 2025-09-05 | 291.50 | 294.50 | 289.00 | 291.50 | -0.34% | 2,700 |
| 2025-09-04 | 287.00 | 296.00 | 287.00 | 292.50 | +1.92% | 3,536 |
| 2025-09-03 | 284.50 | 289.50 | 283.50 | 287.00 | +1.77% | 4,830 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+13.47%). Pire mois : Mars (-8.21%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Dottikon Es Holding AG (DESN.SW) ?
273.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DESN.SW ?
Plus haut à 396.00 et plus bas à 259.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Dottikon Es Holding AG ?
Historiquement, le mois le plus fort de DESN.SW a été Mai (moyenne +13.47%) et le plus faible Mars (moyenne -8.21%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 417 bougies quotidiennes du data lake Closelook.