SIX · DAE · stock
Dätwyler Holding AG (DAE) stock price history
Every SIX trading session of Dätwyler Holding AG from May 11, 1995 to Nov 13, 2026: 7,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAE adjusted close, 1995 to 2026
- CHF 368.63
- All time high, 2021
- CHF 171.00
- 52 week high, CHF 120.40 low
- 7,655
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
DAE key facts
- Dätwyler Holding AG (DAE) closed at CHF 134.60 on Nov 13, 2026 on SIX.
- DAE's all time high close is CHF 368.63, set on Dec 28, 2021; its all time low close is CHF 8.59 on May 24, 1995.
- DAE's 52 week range is CHF 120.40 to CHF 171.00.
- DAE returned -3.8% over the year to Nov 13, 2026 and -61.5% over five years.
- Over ten years DAE returned +23%, +2.1% a year compounded.
- DAE's deepest drawdown was -71.2% from Dec 28, 2021 to Apr 9, 2025.
- DataCedar holds 7,655 daily sessions of DAE history from May 11, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAE price chart, 1995 to 2026
DAE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -1.0% |
| 6 months | -18.6% |
| Year to date | -15.9% |
| 1 year | -3.8% |
| 3 years | -21.0% |
| 5 years | -61.5% |
| 10 years | +23.0% |
| Since May 11, 1995 | +1,354% |
| Compound annual growth, 31.5 years | +8.9% |
DAE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 368.63 on Dec 28, 2021
- All time low close
- CHF 8.59 on May 24, 1995
- 52 week high
- CHF 171.00 on May 7, 2026
- 52 week low
- CHF 120.40 on Sep 16, 2026
- Deepest drawdown
- -71.2% from Dec 28, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +19.5% on Jul 22, 2025
- Worst single session
- -16.7% on Aug 2, 1996
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1995
- 14.5×
- Best calendar year
- 2006, +67%
- Worst calendar year
- 2022, -54%
DAE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on May 11, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 161.50 | CHF 171.00 | CHF 120.40 | CHF 134.60 | -15.9% | 2.4M | 216 |
| 2025 | CHF 129.47 | CHF 162.28 | CHF 101.79 | CHF 160.13 | +26.1% | 3.4M | 249 |
| 2024 | CHF 183.30 | CHF 194.49 | CHF 124.70 | CHF 126.99 | -30.6% | 2.7M | 250 |
| 2023 | CHF 173.54 | CHF 234.75 | CHF 144.50 | CHF 182.93 | +7.9% | 2.8M | 251 |
| 2022 | CHF 369.09 | CHF 372.72 | CHF 138.16 | CHF 169.48 | -53.6% | 3.5M | 254 |
| 2021 | CHF 234.62 | CHF 371.36 | CHF 225.18 | CHF 365.45 | +58.2% | 2.6M | 254 |
| 2020 | CHF 165.36 | CHF 236.86 | CHF 112.90 | CHF 231.02 | +40.9% | 6.1M | 252 |
| 2019 | CHF 107.79 | CHF 166.77 | CHF 105.89 | CHF 163.96 | +52.6% | 4.7M | 249 |
| 2018 | CHF 160.87 | CHF 180.79 | CHF 105.55 | CHF 107.44 | -32.7% | 4.3M | 249 |
| 2017 | CHF 116.54 | CHF 160.70 | CHF 115.95 | CHF 159.69 | +38.1% | 4M | 251 |
| 2016 | CHF 117.23 | CHF 127.82 | CHF 91.32 | CHF 115.62 | -2.0% | 3.1M | 254 |
| 2015 | CHF 100.69 | CHF 118.22 | CHF 80.24 | CHF 117.97 | +17.4% | 3.6M | 250 |
| 2014 | CHF 94.01 | CHF 115.80 | CHF 87.32 | CHF 100.46 | +5.2% | 4.1M | 248 |
| 2013 | CHF 65.71 | CHF 96.32 | CHF 65.56 | CHF 95.48 | +47.2% | 3.6M | 249 |
| 2012 | CHF 40.86 | CHF 65.90 | CHF 39.40 | CHF 64.85 | +59.6% | 1.7M | 244 |
| 2011 | CHF 55.43 | CHF 62.24 | CHF 33.20 | CHF 40.64 | -26.2% | 1.7M | 250 |
| 2010 | CHF 41.17 | CHF 56.47 | CHF 39.49 | CHF 55.08 | +36.0% | 1.5M | 248 |
| 2009 | CHF 28.61 | CHF 46.09 | CHF 24.01 | CHF 40.50 | +41.4% | 1.8M | 247 |
| 2008 | CHF 50.85 | CHF 53.35 | CHF 26.01 | CHF 28.64 | -43.7% | 1.4M | 250 |
| 2007 | CHF 46.61 | CHF 63.32 | CHF 40.48 | CHF 50.89 | +13.0% | 1.4M | 246 |
| 2006 | CHF 26.95 | CHF 47.00 | CHF 26.63 | CHF 45.05 | +67.1% | 1.9M | 241 |
| 2005 | CHF 17.01 | CHF 28.24 | CHF 15.75 | CHF 26.95 | +60.0% | 3.8M | 252 |
| 2004 | CHF 12.16 | CHF 17.00 | CHF 12.16 | CHF 16.85 | +38.6% | 2M | 220 |
| 2003 | CHF 12.57 | CHF 13.58 | CHF 9.67 | CHF 12.16 | -3.3% | 929.2K | 235 |
| 2002 | CHF 13.53 | CHF 14.43 | CHF 9.78 | CHF 12.57 | -6.8% | 1.2M | 229 |
| 2001 | CHF 13.34 | CHF 15.61 | CHF 11.60 | CHF 13.49 | -2.1% | 2.4M | 205 |
| 2000 | CHF 12.45 | CHF 14.22 | CHF 11.88 | CHF 13.78 | +10.7% | 3.7M | 241 |
| 1999 | CHF 12.00 | CHF 13.46 | CHF 10.84 | CHF 12.45 | +5.3% | 2.5M | 231 |
| 1998 | CHF 12.62 | CHF 17.58 | CHF 10.95 | CHF 11.81 | -6.4% | 4.9M | 224 |
| 1997 | CHF 10.81 | CHF 13.56 | CHF 10.81 | CHF 12.62 | +16.7% | 4.8M | 224 |
| 1996 | CHF 10.46 | CHF 12.86 | CHF 10.02 | CHF 10.81 | +3.3% | 1.8M | 231 |
| 1995 | CHF 9.26 | CHF 10.95 | CHF 8.59 | CHF 10.46 | n/a | 0 | 161 |
DAE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 134.60 | +2.6% |
| October 2026 | CHF 131.20 | +4.0% |
| September 2026 | CHF 126.20 | -5.7% |
| August 2026 | CHF 133.80 | -2.6% |
| July 2026 | CHF 137.40 | -11.1% |
| June 2026 | CHF 154.60 | -2.5% |
| May 2026 | CHF 158.60 | +1.0% |
| April 2026 | CHF 157.00 | +11.3% |
| March 2026 | CHF 141.00 | -14.3% |
| February 2026 | CHF 164.44 | +6.5% |
| January 2026 | CHF 154.45 | -3.5% |
| December 2025 | CHF 160.13 | +4.6% |
About the DAE data
Daily bars. 7,655 sessions from May 11, 1995 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ADAE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
DAE share price history
