DKSH Holding AG (FRA:DS5)
Germany · Delayed Price · Currency is EUR 63.80
-0.20 (-0.31%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:DS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Apr 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Apr 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Apr 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Apr 8, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | 0.79% | 429 |
| Apr 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.94% | - |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -3.74% | - |
| Apr 1, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 3.05% | - |
| Mar 31, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -4.01% | - |
| Mar 30, 2026 | 64.60 | 64.90 | 64.60 | 64.90 | 62.17 | -0.46% | 43 |
| Mar 27, 2026 | 65.30 | 65.30 | 65.20 | 65.20 | 62.46 | 1.88% | 18 |
| Mar 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.31 | -0.31% | - |
| Mar 25, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 61.50 | 1.26% | - |
| Mar 24, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 60.74 | 2.26% | - |
| Mar 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.39 | -1.59% | - |
| Mar 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 60.35 | -0.63% | - |
| Mar 19, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 60.74 | -2.91% | - |
| Mar 18, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 62.56 | 0.46% | - |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.27 | -1.66% | - |
| Mar 16, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 63.32 | 0.61% | - |
| Mar 13, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 62.94 | 1.55% | - |
| Mar 12, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 61.98 | -0.61% | - |
| Mar 11, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 62.36 | -1.51% | - |
| Mar 10, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 63.32 | 2.80% | - |
| Mar 9, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 61.60 | -3.16% | - |
| Mar 6, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 63.61 | 1.22% | - |
| Mar 5, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 62.84 | 0.77% | - |
| Mar 4, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 62.36 | -2.54% | - |
| Mar 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 63.99 | -0.74% | - |
| Mar 2, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 64.47 | -1.46% | - |
| Feb 27, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 65.43 | 1.34% | - |
| Feb 26, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 64.57 | -0.44% | - |
| Feb 25, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 64.85 | -0.59% | - |
| Feb 24, 2026 | 68.60 | 68.60 | 68.10 | 68.10 | 65.24 | -1.45% | 35 |
| Feb 23, 2026 | 69.00 | 69.10 | 69.00 | 69.10 | 66.20 | -0.86% | 100 |
| Feb 20, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 66.77 | -0.71% | - |
| Feb 19, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 67.25 | -0.57% | - |
| Feb 18, 2026 | 70.90 | 70.90 | 70.60 | 70.60 | 67.63 | 5.22% | 71 |
| Feb 17, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 64.28 | 0.60% | - |
| Feb 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 63.90 | 0.45% | - |
| Feb 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 63.61 | -0.75% | - |
| Feb 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 64.09 | - | - |
| Feb 11, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 64.09 | 1.83% | - |