DAETWYLER I - Price History

Monthly price history for DAE.SW (DAETWYLER I)

DateAdjusted priceReal price
May 2024 CHF196.60 CHF196.60
April 2024 CHF191 CHF191
March 2024 CHF186 CHF186
February 2024 CHF178.70 CHF181.80
January 2024 CHF172.80 CHF175.80
December 2023 CHF191.87 CHF195.20
November 2023 CHF195.01 CHF198.40
October 2023 CHF157.07 CHF159.80
September 2023 CHF172.60 CHF175.60
August 2023 CHF181.06 CHF184.20
July 2023 CHF169.46 CHF172.40
June 2023 CHF187.54 CHF190.80
May 2023 CHF219.68 CHF223.50
April 2023 CHF221.65 CHF225.50
March 2023 CHF184.99 CHF188.20
February 2023 CHF181.63 CHF188
January 2023 CHF186.85 CHF193.40
December 2022 CHF177.77 CHF184
November 2022 CHF175.26 CHF181.40
October 2022 CHF171.78 CHF177.80
September 2022 CHF153.23 CHF158.60
August 2022 CHF188.78 CHF195.40
July 2022 CHF223.17 CHF231
June 2022 CHF190.52 CHF197.20
May 2022 CHF225.11 CHF233
April 2022 CHF304.81 CHF315.50
March 2022 CHF295.63 CHF306
February 2022 CHF301.79 CHF316.50
January 2022 CHF345.17 CHF362
December 2021 CHF383.32 CHF402
November 2021 CHF344.22 CHF361
October 2021 CHF338.98 CHF355.50
September 2021 CHF316.57 CHF332
August 2021 CHF311.80 CHF327
July 2021 CHF313.71 CHF329
June 2021 CHF297.98 CHF312.50
May 2021 CHF290.35 CHF304.50
April 2021 CHF282.24 CHF296
March 2021 CHF267.94 CHF281
February 2021 CHF259.28 CHF275
January 2021 CHF241.37 CHF256
December 2020 CHF242.31 CHF257
November 2020 CHF232.88 CHF247
October 2020 CHF193.28 CHF205
September 2020 CHF193.28 CHF205
August 2020 CHF198.94 CHF211
July 2020 CHF174.24 CHF184.80
June 2020 CHF174.62 CHF185.20
May 2020 CHF167.45 CHF177.60
April 2020 CHF155.76 CHF165.20
March 2020 CHF146.71 CHF155.60
February 2020 CHF141.89 CHF153.80
January 2020 CHF160.53 CHF174
December 2019 CHF171.97 CHF186.40
November 2019 CHF159.42 CHF172.80
October 2019 CHF156.66 CHF169.80
September 2019 CHF149.83 CHF162.40
August 2019 CHF142.45 CHF154.40
July 2019 CHF141.71 CHF153.60
June 2019 CHF137.10 CHF148.60
May 2019 CHF128.24 CHF139
April 2019 CHF145.77 CHF158
March 2019 CHF135.80 CHF147.20
February 2019 CHF132.75 CHF147
January 2019 CHF135.28 CHF149.80
December 2018 CHF112.70 CHF124.80
November 2018 CHF126.61 CHF140.20
October 2018 CHF138.17 CHF153
September 2018 CHF168.87 CHF187
August 2018 CHF163.82 CHF181.40
July 2018 CHF165.08 CHF182.80
June 2018 CHF172.31 CHF190.80
May 2018 CHF172.49 CHF191
April 2018 CHF171.58 CHF190
March 2018 CHF164.90 CHF182.60
February 2018 CHF178.71 CHF201
January 2018 CHF175.86 CHF197.80
December 2017 CHF167.51 CHF188.40
November 2017 CHF157.19 CHF176.80
October 2017 CHF148.84 CHF167.40
September 2017 CHF136.21 CHF153.20
August 2017 CHF133.63 CHF150.30
July 2017 CHF140.57 CHF158.10
June 2017 CHF144.66 CHF162.70
May 2017 CHF146.35 CHF164.60
April 2017 CHF149.73 CHF168.40
March 2017 CHF137.28 CHF154.40
February 2017 CHF134.08 CHF153
January 2017 CHF131.89 CHF150.50
December 2016 CHF121.28 CHF138.40
November 2016 CHF112.78 CHF128.70
October 2016 CHF118.65 CHF135.40
September 2016 CHF122.68 CHF140
August 2016 CHF127.07 CHF145
July 2016 CHF113.92 CHF130
June 2016 CHF113.92 CHF130
May 2016 CHF134.08 CHF153
April 2016 CHF124.96 CHF142.60
March 2016 CHF123.66 CHF143.30
February 2016 CHF111.32 CHF129
January 2016 CHF112.44 CHF130.30
December 2015 CHF123.75 CHF143.40
November 2015 CHF117.71 CHF136.40
October 2015 CHF119.69 CHF138.70
September 2015 CHF114.08 CHF132.20
August 2015 CHF108.82 CHF126.10
July 2015 CHF103.21 CHF119.60
June 2015 CHF95.87 CHF111.10
May 2015 CHF114.69 CHF132.90
April 2015 CHF114.69 CHF132.90
March 2015 CHF112.01 CHF135.80
February 2015 CHF103.10 CHF125
January 2015 CHF90.48 CHF109.70
December 2014 CHF105.33 CHF127.70
November 2014 CHF96.67 CHF117.20
October 2014 CHF100.46 CHF121.80
September 2014 CHF103.84 CHF125.90
August 2014 CHF100.05 CHF121.30
July 2014 CHF105.25 CHF127.60
June 2014 CHF111.18 CHF134.80
May 2014 CHF117.04 CHF141.90
April 2014 CHF114.65 CHF139
March 2014 CHF112.31 CHF139
February 2014 CHF109.48 CHF135.50
January 2014 CHF110.69 CHF137
December 2013 CHF100.11 CHF123.90
November 2013 CHF96.96 CHF120
October 2013 CHF93.32 CHF115.50
September 2013 CHF90.41 CHF111.90
August 2013 CHF87.42 CHF108.20
July 2013 CHF81.60 CHF101
June 2013 CHF80.39 CHF99.50
May 2013 CHF82.41 CHF102
April 2013 CHF85.48 CHF105.80
March 2013 CHF82.68 CHF105
February 2013 CHF77.68 CHF98.65
January 2013 CHF74.02 CHF94
December 2012 CHF67.99 CHF86.35
November 2012 CHF66.73 CHF84.75
October 2012 CHF63.82 CHF81.05
September 2012 CHF61.69 CHF78.35
August 2012 CHF59.69 CHF75.80
July 2012 CHF55.91 CHF71
June 2012 CHF53.23 CHF67.60
May 2012 CHF55.12 CHF70
April 2012 CHF61.42 CHF78
March 2012 CHF58.52 CHF76.50
February 2012 CHF55 CHF71.90
January 2012 CHF49.73 CHF65
December 2011 CHF42.61 CHF55.70
November 2011 CHF42.23 CHF55.20
October 2011 CHF44.37 CHF58
September 2011 CHF38.10 CHF49.80
August 2011 CHF44.30 CHF57.90
July 2011 CHF50.49 CHF66
June 2011 CHF55.92 CHF73.10
May 2011 CHF60.44 CHF79
April 2011 CHF64.87 CHF84.80
March 2011 CHF62.52 CHF83.90
February 2011 CHF62.63 CHF84.05
January 2011 CHF62.15 CHF83.40
December 2010 CHF57.75 CHF77.50
November 2010 CHF51.79 CHF69.50
October 2010 CHF54.40 CHF73
September 2010 CHF50.22 CHF67.40
August 2010 CHF51.04 CHF68.50
July 2010 CHF50.67 CHF68
June 2010 CHF49.93 CHF67
May 2010 CHF53.28 CHF71.50
April 2010 CHF51.42 CHF69
March 2010 CHF49.79 CHF68
February 2010 CHF44.66 CHF61
January 2010 CHF45.40 CHF62
December 2009 CHF42.47 CHF58
November 2009 CHF36.65 CHF50.05
October 2009 CHF37.01 CHF50.55
September 2009 CHF43.79 CHF59.80
August 2009 CHF39.54 CHF54
July 2009 CHF32.95 CHF45
June 2009 CHF31.19 CHF42.60
May 2009 CHF31.63 CHF43.20
April 2009 CHF28.96 CHF39.55
March 2009 CHF27.97 CHF40
February 2009 CHF29.37 CHF42
January 2009 CHF30.77 CHF44
December 2008 CHF30.03 CHF42.95
November 2008 CHF30 CHF42.90
October 2008 CHF32.86 CHF47
September 2008 CHF43.60 CHF62.35
August 2008 CHF47.44 CHF67.85
July 2008 CHF45.45 CHF65
June 2008 CHF48.09 CHF73.85
May 2008 CHF49.13 CHF75.45
April 2008 CHF48.84 CHF75
March 2008 CHF50.40 CHF77.40
February 2008 CHF48.58 CHF74.60
January 2008 CHF41.06 CHF63.05
December 2007 CHF49.68 CHF76.30
November 2007 CHF50.14 CHF77
October 2007 CHF60.76 CHF93.30
September 2007 CHF56.62 CHF86.95
August 2007 CHF55.22 CHF84.80
July 2007 CHF54.37 CHF83.50
June 2007 CHF53.69 CHF8,245
May 2007 CHF52.10 CHF8,000
April 2007 CHF53.23 CHF8,175
March 2007 CHF46.18 CHF7,245
February 2007 CHF40.80 CHF6,400
January 2007 CHF43.35 CHF6,800
December 2006 CHF43.98 CHF6,900
November 2006 CHF38.06 CHF5,970
October 2006 CHF36.84 CHF5,780
September 2006 CHF34.45 CHF5,405
August 2006 CHF33.46 CHF5,250
July 2006 CHF30.02 CHF4,710
June 2006 CHF29.26 CHF4,591
May 2006 CHF31.23 CHF4,899
April 2006 CHF33.66 CHF5,280
March 2006 CHF31.33 CHF5,000
February 2006 CHF31.19 CHF4,978
January 2006 CHF27.33 CHF4,361
December 2005 CHF26.32 CHF4,200
November 2005 CHF26.88 CHF4,290
October 2005 CHF23.12 CHF3,690
September 2005 CHF24.60 CHF3,925
August 2005 CHF23.69 CHF3,780
July 2005 CHF22.06 CHF3,520
June 2005 CHF21.24 CHF3,390
May 2005 CHF18.83 CHF3,005
April 2005 CHF18.66 CHF2,978
March 2005 CHF18.63 CHF3,029
February 2005 CHF18.29 CHF2,974
January 2005 CHF17.16 CHF2,790
December 2004 CHF16.45 CHF2,675
November 2004 CHF15.62 CHF2,540
October 2004 CHF14.85 CHF2,415
September 2004 CHF15.99 CHF2,600
August 2004 CHF15.99 CHF2,600
July 2004 CHF15.68 CHF2,550
June 2004 CHF15.74 CHF2,559
May 2004 CHF15.35 CHF2,495
April 2004 CHF15.07 CHF2,450
March 2004 CHF14.77 CHF2,450
February 2004 CHF14.33 CHF2,378
January 2004 CHF13.35 CHF2,215
December 2003 CHF11.87 CHF1,970
November 2003 CHF11.90 CHF1,974
October 2003 CHF11.69 CHF1,940
September 2003 CHF11.63 CHF1,930
August 2003 CHF12.01 CHF1,993
July 2003 CHF11.75 CHF1,950
June 2003 CHF11.72 CHF1,944
May 2003 CHF11.45 CHF1,900
April 2003 CHF10.54 CHF1,795
March 2003 CHF9.75 CHF1,660
February 2003 CHF10.22 CHF1,740
January 2003 CHF11.04 CHF1,880
December 2002 CHF12.30 CHF2,095
November 2002 CHF10.57 CHF1,800
October 2002 CHF10.04 CHF1,710
September 2002 CHF10.80 CHF1,839
August 2002 CHF11.45 CHF1,950
July 2002 CHF11.75 CHF2,001
June 2002 CHF13.62 CHF2,320
May 2002 CHF13.98 CHF2,381
April 2002 CHF13.66 CHF2,326
March 2002 CHF12.71 CHF2,250
February 2002 CHF11.78 CHF2,085
January 2002 CHF13.12 CHF2,323
December 2001 CHF13.20 CHF2,337
November 2001 CHF12.44 CHF2,202
October 2001 CHF12.54 CHF2,220
September 2001 CHF11.81 CHF2,090
August 2001 CHF13.84 CHF2,450
July 2001 CHF13.91 CHF2,462
June 2001 CHF14.18 CHF2,510
May 2001 CHF14.41 CHF2,550
April 2001 CHF14.35 CHF2,540
March 2001 CHF14.36 CHF2,630
February 2001 CHF14.46 CHF2,650
January 2001 CHF14.57 CHF2,670
December 2000 CHF13.59 CHF2,490
November 2000 CHF13.48 CHF2,470
October 2000 CHF13.34 CHF2,445
September 2000 CHF12.99 CHF2,380
August 2000 CHF13.20 CHF2,419
July 2000 CHF12.34 CHF2,260
June 2000 CHF12.55 CHF2,300
May 2000 CHF12.01 CHF2,200
April 2000 CHF12.34 CHF2,340
March 2000 CHF13.05 CHF2,475
February 2000 CHF13.08 CHF2,480
January 2000 CHF12.19 CHF2,312
December 1999 CHF12.18 CHF2,310
November 1999 CHF12.07 CHF2,290
October 1999 CHF11.02 CHF2,090
September 1999 CHF10.97 CHF2,080
August 1999 CHF11.23 CHF2,130
July 1999 CHF11.60 CHF2,200
June 1999 CHF12.15 CHF2,305
May 1999 CHF12.31 CHF2,335
April 1999 CHF12.50 CHF2,450
March 1999 CHF12.81 CHF2,510
February 1999 CHF12 CHF2,350
January 1999 CHF11.74 CHF2,300
December 1998 CHF11.59 CHF2,270
November 1998 CHF12.70 CHF2,489
October 1998 CHF12.05 CHF2,360
September 1998 CHF12.25 CHF2,400
August 1998 CHF13.83 CHF2,710
July 1998 CHF15.31 CHF3,000
June 1998 CHF16.33 CHF3,200
May 1998 CHF16.13 CHF3,160
April 1998 CHF15.67 CHF3,140
March 1998 CHF14.47 CHF2,900
February 1998 CHF13.67 CHF2,740
January 1998 CHF12 CHF2,405
December 1997 CHF12.35 CHF2,475
November 1997 CHF12.97 CHF2,600
October 1997 CHF12.48 CHF2,500
September 1997 CHF12.48 CHF2,500
August 1997 CHF12.48 CHF2,500
July 1997 CHF12.03 CHF2,410
June 1997 CHF12.68 CHF2,540
May 1997 CHF12.78 CHF2,620
April 1997 CHF12.65 CHF2,595
March 1997 CHF12.41 CHF2,545
February 1997 CHF12.58 CHF2,580
January 1997 CHF11.44 CHF2,345
December 1996 CHF10.58 CHF2,170
November 1996 CHF10.61 CHF2,175
October 1996 CHF10.34 CHF2,120
September 1996 CHF9.90 CHF2,030
August 1996 CHF10.48 CHF2,150
July 1996 CHF10 CHF2,050
June 1996 CHF10.58 CHF2,230
May 1996 CHF12.08 CHF2,545
April 1996 CHF12.34 CHF2,600
March 1996 CHF12.15 CHF2,560
February 1996 CHF11.29 CHF2,380
January 1996 CHF10.80 CHF2,275
December 1995 CHF10.20 CHF2,150
November 1995 CHF10.11 CHF2,130
October 1995 CHF10.01 CHF2,110
September 1995 CHF10.11 CHF2,130
August 1995 CHF10.68 CHF2,250
July 1995 CHF1,446.24 CHF217,330
June 1995 CHF1,439.38 CHF216,300
May 1995 CHF1,322.86 CHF198,790
April 1995 CHF1,319.44 CHF198,275
March 1995 CHF1,357.13 CHF203,940
February 1995 CHF1,370.84 CHF206,000
January 1995 CHF1,391.40 CHF209,090
December 1994 CHF1,377.70 CHF207,030
November 1994 CHF1,439.38 CHF216,300
October 1994 CHF1,405.11 CHF211,150
September 1994 CHF1,576.47 CHF236,900
August 1994 CHF1,603.88 CHF241,020
July 1994 CHF1,507.93 CHF226,600
June 1994 CHF1,507.93 CHF226,600
May 1994 CHF1,679.28 CHF252,350
April 1994 CHF1,764.96 CHF265,225
March 1994 CHF1,679.28 CHF252,350
February 1994 CHF1,473.66 CHF221,450
January 1994 CHF1,501.07 CHF225,570
December 1993 CHF1,507.93 CHF226,600
November 1993 CHF1,336.57 CHF200,850
October 1993 CHF1,110.38 CHF166,860
September 1993 CHF1,069.26 CHF160,680
August 1993 CHF1,082.96 CHF162,740
July 1993 CHF1,000.71 CHF150,380
June 1993 CHF952.74 CHF143,170
May 1993 CHF1,062.40 CHF159,650
April 1993 CHF1,028.13 CHF154,500
March 1993 CHF1,076.11 CHF161,710
February 1993 CHF932.17 CHF140,080
January 1993 CHF932.17 CHF140,080
December 1992 CHF719.69 CHF108,150
November 1992 CHF719.69 CHF108,150
October 1992 CHF788.23 CHF118,450
September 1992 CHF699.13 CHF105,060
August 1992 CHF791.66 CHF118,965
July 1992 CHF822.50 CHF123,600
June 1992 CHF863.63 CHF129,780
May 1992 CHF891.05 CHF133,900
April 1992 CHF808.80 CHF121,540
March 1992 CHF822.50 CHF123,600
February 1992 CHF822.50 CHF123,600
January 1992 CHF815.65 CHF122,570
December 1991 CHF849.92 CHF127,720
November 1991 CHF795.09 CHF119,480
October 1991 CHF877.34 CHF131,840
September 1991 CHF911.61 CHF136,990
August 1991 CHF1,062.40 CHF159,650
July 1991 CHF1,199.49 CHF180,250
June 1991 CHF1,233.76 CHF185,400
May 1991 CHF1,405.11 CHF211,150
April 1991 CHF1,295.44 CHF194,670
March 1991 CHF1,302.30 CHF195,700
February 1991 CHF1,521.63 CHF228,660
January 1991 CHF1,268.03 CHF190,550
December 1990 CHF1,363.99 CHF204,970
November 1990 CHF1,302.30 CHF195,700
October 1990 CHF1,302.30 CHF195,700
September 1990 CHF1,302.30 CHF195,700
August 1990 CHF1,377.70 CHF207,030
July 1990 CHF1,816.36 CHF272,950
June 1990 CHF1,843.78 CHF277,070
May 1990 CHF1,706.70 CHF256,470
April 1990 CHF1,542.20 CHF231,750
March 1990 CHF1,603.88 CHF241,020
February 1990 CHF1,610.74 CHF242,050
January 1990 CHF1,576.47 CHF236,900
December 1989 CHF1,679.28 CHF252,350
November 1989 CHF1,679.28 CHF252,350
October 1989 CHF1,836.93 CHF276,040
September 1989 CHF2,039.13 CHF306,425
August 1989 CHF2,021.99 CHF303,850
July 1989 CHF1,953.45 CHF293,550
June 1989 CHF1,936.31 CHF290,975
May 1989 CHF1,884.91 CHF283,250
April 1989 CHF1,953.45 CHF293,550
March 1989 CHF1,867.77 CHF280,675
February 1989 CHF1,953.45 CHF293,550
January 1989 CHF2,004.86 CHF301,275
December 1988 CHF1,871.20 CHF281,190
November 1988 CHF1,867.77 CHF280,675
October 1988 CHF1,970.58 CHF296,125
September 1988 CHF1,987.72 CHF298,700
August 1988 CHF2,056.26 CHF309,000
July 1988 CHF2,021.99 CHF303,850
June 1988 CHF2,021.99 CHF303,850
May 1988 CHF1,987.72 CHF298,700
April 1988 CHF2,056.26 CHF309,000
March 1988 CHF2,090.53 CHF314,150
February 1988 CHF2,090.53 CHF314,150
January 1988 CHF1,651.86 CHF248,230
December 1987 CHF1,713.55 CHF257,500
November 1987 CHF1,713.55 CHF257,500
October 1987 CHF1,987.72 CHF298,700
September 1987 CHF2,536.06 CHF381,100
August 1987 CHF2,450.38 CHF368,225
July 1987 CHF2,416.11 CHF363,075
June 1987 CHF2,347.57 CHF352,775
May 1987 CHF2,398.97 CHF360,500
April 1987 CHF2,467.52 CHF370,800
March 1987 CHF2,549.76 CHF383,160
February 1987 CHF2,398.97 CHF360,500
January 1987 CHF2,405.83 CHF361,530

DAE.SW

Price: CHF196.60

52 week price:
154.20
250.50

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.31%

Forward Dividend Yield: 1.58%

Payout Ratio: 68.52%

Payout Ratio Range:
35.48%
68.67%

Dividend Per Share: 3.20 CHF

Earnings Per Share: 3.93 CHF

P/E Ratio: 38.33

Exchange: EBS

Sector: Industrials

Industry: Industrial Distribution

Market Capitalization: 3.4 billion

Average Dividend Frequency: 1

Years Paying Dividends: 29

DGR3: 4.70%

DGR5: 2.82%

DGR10: 8.91%

DGR20: 19.10%

Links: