DKSH Holding AG (LON:0QQE)
London · Delayed Price · Currency is GBP · Price in CHF 56.60
-0.60 (-1.05%)
At close: Jul 31, 2025
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 57.80 | 57.80 | 56.50 | 56.60 | 56.60 | -1.05% | 32,552 |
| Jul 30, 2025 | 58.10 | 58.20 | 57.10 | 57.20 | 57.20 | -1.72% | 2,643 |
| Jul 29, 2025 | 58.30 | 58.70 | 57.80 | 58.20 | 58.20 | -0.85% | 28,654 |
| Jul 28, 2025 | 59.60 | 60.60 | 58.30 | 58.70 | 58.70 | 0.24% | 5,290 |
| Jul 25, 2025 | 58.20 | 59.10 | 58.20 | 58.56 | 58.56 | 0.28% | 6,653 |
| Jul 24, 2025 | 58.90 | 59.70 | 58.40 | 58.40 | 58.40 | - | 5,126 |
| Jul 23, 2025 | 58.40 | 58.98 | 58.20 | 58.40 | 58.40 | 1.74% | 22,115 |
| Jul 22, 2025 | 58.40 | 58.50 | 57.40 | 57.40 | 57.40 | -1.88% | 2,105 |
| Jul 21, 2025 | 58.10 | 59.66 | 58.10 | 58.50 | 58.50 | -0.17% | 7,894 |
| Jul 18, 2025 | 59.90 | 60.40 | 58.60 | 58.60 | 58.60 | -1.51% | 13,065 |
| Jul 17, 2025 | 64.40 | 64.40 | 59.40 | 59.50 | 59.50 | -7.25% | 15,639 |
| Jul 16, 2025 | 63.80 | 64.20 | 63.80 | 64.15 | 64.15 | 0.51% | 1,119 |
| Jul 15, 2025 | 64.20 | 64.50 | 63.60 | 63.83 | 63.83 | -0.03% | 1,687 |
| Jul 14, 2025 | 64.20 | 64.30 | 63.50 | 63.85 | 63.85 | -1.07% | 2,347 |
| Jul 11, 2025 | 64.00 | 64.72 | 64.00 | 64.54 | 64.54 | -0.25% | 3,956 |
| Jul 10, 2025 | 64.65 | 64.70 | 64.20 | 64.70 | 64.70 | 1.47% | 3,106 |
| Jul 9, 2025 | 63.40 | 63.77 | 63.05 | 63.77 | 63.77 | 0.58% | 2,918 |
| Jul 8, 2025 | 62.30 | 63.60 | 62.30 | 63.40 | 63.40 | 1.44% | 10,980 |
| Jul 7, 2025 | 62.60 | 62.90 | 62.50 | 62.50 | 62.50 | -0.16% | 18,929 |
| Jul 4, 2025 | 62.80 | 63.00 | 62.40 | 62.60 | 62.60 | -0.95% | 73,037 |
| Jul 3, 2025 | 63.10 | 63.80 | 62.70 | 63.20 | 63.20 | 1.12% | 73,384 |
| Jul 2, 2025 | 62.20 | 62.55 | 62.00 | 62.50 | 62.50 | 2.12% | 3,525 |
| Jul 1, 2025 | 61.50 | 61.80 | 61.20 | 61.20 | 61.20 | -0.65% | 1,102 |
| Jun 30, 2025 | 62.20 | 62.40 | 61.50 | 61.60 | 61.60 | -0.96% | 4,753 |
| Jun 27, 2025 | 61.70 | 62.20 | 61.70 | 62.20 | 62.20 | 2.47% | 2,003 |
| Jun 26, 2025 | 61.40 | 61.40 | 60.70 | 60.70 | 60.70 | -0.65% | 1,637 |
| Jun 25, 2025 | 62.50 | 62.90 | 61.10 | 61.10 | 61.10 | -1.13% | 1,835 |
| Jun 24, 2025 | 64.10 | 64.10 | 61.80 | 61.80 | 61.80 | 1.15% | 3,200 |
| Jun 23, 2025 | 60.30 | 61.40 | 60.30 | 61.10 | 61.10 | 0.66% | 8,153 |
| Jun 20, 2025 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | 0.33% | 1,915 |
| Jun 19, 2025 | 60.50 | 60.50 | 60.25 | 60.50 | 60.50 | 0.33% | 220 |
| Jun 18, 2025 | 60.40 | 60.60 | 59.80 | 60.30 | 60.30 | -4.13% | 7,034 |
| Jun 17, 2025 | 63.15 | 63.40 | 62.90 | 62.90 | 62.90 | -1.41% | 14,462 |
| Jun 16, 2025 | 63.60 | 63.90 | 63.60 | 63.80 | 63.80 | - | 950 |
| Jun 13, 2025 | 64.20 | 64.30 | 63.80 | 63.80 | 63.80 | -2.89% | 54 |
| Jun 12, 2025 | 67.10 | 67.10 | 65.20 | 65.70 | 65.70 | -0.15% | 1,241 |
| Jun 11, 2025 | 65.95 | 66.50 | 65.60 | 65.80 | 65.80 | - | 2,643 |
| Jun 10, 2025 | 65.60 | 66.10 | 65.60 | 65.80 | 65.80 | 0.92% | 1,879 |
| Jun 6, 2025 | 65.20 | 65.60 | 65.20 | 65.20 | 65.20 | 0.62% | 1,724 |
| Jun 5, 2025 | 65.00 | 65.10 | 64.20 | 64.80 | 64.80 | - | 2,018 |
| Jun 4, 2025 | 64.30 | 65.50 | 64.30 | 64.80 | 64.80 | 0.93% | 5,549 |
| Jun 3, 2025 | 63.80 | 64.20 | 63.70 | 64.20 | 64.20 | 0.47% | 2,583 |
| Jun 2, 2025 | 64.00 | 64.80 | 63.70 | 63.90 | 63.90 | -0.47% | 2,122 |
| May 30, 2025 | 64.20 | 64.70 | 64.20 | 64.20 | 64.20 | 0.16% | 2,729 |
| May 28, 2025 | 64.60 | 64.70 | 63.95 | 64.10 | 64.10 | -0.31% | 9,451 |
| May 27, 2025 | 64.95 | 65.00 | 63.60 | 64.30 | 64.30 | -1.08% | 2,510 |
| May 26, 2025 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 2.20% | 2,499 |
| May 23, 2025 | 64.85 | 64.85 | 62.70 | 63.60 | 63.60 | -1.70% | 346 |
| May 22, 2025 | 64.60 | 64.80 | 63.90 | 64.70 | 64.70 | -0.50% | 2,465 |
| May 21, 2025 | 64.80 | 65.10 | 64.60 | 65.03 | 65.03 | 0.19% | 9,673 |