DKSH Holding AG (LON:0QQE)
London · Delayed Price · Currency is GBP · Price in CHF 58.80
+0.40 (0.68%)
Jan 9, 2026, 10:07 AM GMT
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 58.50 | 58.60 | 57.60 | 58.60 | 58.60 | -0.51% | 6,115 |
| Jan 7, 2026 | 58.60 | 58.90 | 58.10 | 58.90 | 58.90 | 2.43% | 24,779 |
| Jan 6, 2026 | 58.80 | 58.80 | 57.40 | 57.50 | 57.50 | -1.88% | 12,732 |
| Jan 5, 2026 | 58.60 | 58.85 | 57.60 | 58.60 | 58.60 | 2.09% | 23,407 |
| Dec 30, 2025 | 57.50 | 57.50 | 56.90 | 57.40 | 57.40 | 0.38% | 2,524 |
| Dec 29, 2025 | 57.30 | 57.50 | 56.90 | 57.18 | 57.18 | 0.67% | 15,274 |
| Dec 23, 2025 | 56.90 | 57.30 | 56.80 | 56.80 | 56.80 | -0.25% | 13,707 |
| Dec 22, 2025 | 57.30 | 57.30 | 56.20 | 56.95 | 56.95 | -0.27% | 22,580 |
| Dec 19, 2025 | 57.40 | 57.40 | 56.50 | 57.10 | 57.10 | -0.35% | 20,859 |
| Dec 18, 2025 | 57.30 | 57.40 | 56.90 | 57.30 | 57.30 | 0.24% | 13,796 |
| Dec 17, 2025 | 57.40 | 57.50 | 57.00 | 57.16 | 57.16 | -0.01% | 8,621 |
| Dec 16, 2025 | 57.30 | 57.50 | 56.75 | 57.17 | 57.17 | 0.21% | 11,618 |
| Dec 15, 2025 | 57.00 | 57.40 | 56.80 | 57.05 | 57.05 | 0.26% | 17,316 |
| Dec 12, 2025 | 56.50 | 57.23 | 56.30 | 56.90 | 56.90 | 1.13% | 135,149 |
| Dec 11, 2025 | 55.05 | 56.80 | 55.00 | 56.26 | 56.26 | 2.30% | 46,234 |
| Dec 10, 2025 | 55.20 | 55.80 | 55.00 | 55.00 | 55.00 | -1.13% | 21,943 |
| Dec 9, 2025 | 55.90 | 56.50 | 55.00 | 55.63 | 55.63 | -0.66% | 20,779 |
| Dec 8, 2025 | 56.60 | 57.20 | 55.90 | 56.00 | 56.00 | -1.75% | 6,534 |
| Dec 5, 2025 | 56.70 | 57.30 | 56.50 | 57.00 | 57.00 | 0.88% | 11,906 |
| Dec 4, 2025 | 56.50 | 57.10 | 56.20 | 56.50 | 56.50 | 1.03% | 9,554 |
| Dec 3, 2025 | 56.30 | 56.50 | 55.60 | 55.92 | 55.92 | -0.58% | 24,829 |
| Dec 2, 2025 | 56.30 | 56.70 | 55.90 | 56.25 | 56.25 | -0.45% | 80,918 |
| Dec 1, 2025 | 56.00 | 56.70 | 56.00 | 56.50 | 56.50 | 1.16% | 18,095 |
| Nov 28, 2025 | 55.80 | 56.40 | 55.50 | 55.85 | 55.85 | 0.43% | 17,690 |
| Nov 27, 2025 | 55.90 | 55.90 | 55.30 | 55.61 | 55.61 | -0.16% | 6,316 |
| Nov 26, 2025 | 56.40 | 56.40 | 55.40 | 55.70 | 55.70 | -0.71% | 15,211 |
| Nov 25, 2025 | 55.50 | 56.20 | 54.70 | 56.10 | 56.10 | 1.45% | 16,929 |
| Nov 24, 2025 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | 0.64% | 4,047 |
| Nov 21, 2025 | 55.00 | 55.31 | 54.30 | 54.95 | 54.95 | 0.83% | 6,512 |
| Nov 20, 2025 | 54.30 | 55.00 | 54.20 | 54.50 | 54.50 | 0.18% | 63,615 |
| Nov 19, 2025 | 53.40 | 54.60 | 53.00 | 54.40 | 54.40 | 2.42% | 64,831 |
| Nov 18, 2025 | 53.36 | 53.50 | 52.90 | 53.12 | 53.12 | -1.86% | 17,840 |
| Nov 17, 2025 | 54.00 | 54.50 | 53.50 | 54.12 | 54.12 | 0.23% | 10,992 |
| Nov 14, 2025 | 54.60 | 54.80 | 53.70 | 54.00 | 54.00 | -2.05% | 7,137 |
| Nov 13, 2025 | 55.70 | 56.10 | 55.09 | 55.13 | 55.13 | -0.66% | 12,884 |
| Nov 12, 2025 | 55.70 | 56.00 | 55.33 | 55.50 | 55.50 | -0.18% | 3,825 |
| Nov 11, 2025 | 55.60 | 55.70 | 54.60 | 55.60 | 55.60 | 0.54% | 4,652 |
| Nov 10, 2025 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | 0.36% | 8,639 |
| Nov 7, 2025 | 55.90 | 56.20 | 54.74 | 55.10 | 55.10 | -1.77% | 30,092 |
| Nov 6, 2025 | 56.20 | 56.30 | 55.80 | 56.10 | 56.09 | -0.01% | 12,886 |
| Nov 5, 2025 | 55.70 | 56.40 | 55.70 | 56.10 | 56.10 | 1.82% | 13,338 |
| Nov 4, 2025 | 55.10 | 55.70 | 55.10 | 55.10 | 55.10 | -0.75% | 19,740 |
| Nov 3, 2025 | 55.80 | 56.30 | 55.34 | 55.51 | 55.51 | -0.85% | 9,062 |
| Oct 31, 2025 | 56.30 | 56.40 | 55.90 | 55.99 | 55.99 | -0.38% | 5,362 |
| Oct 30, 2025 | 56.50 | 56.50 | 55.70 | 56.20 | 56.20 | -0.23% | 14,563 |
| Oct 29, 2025 | 57.00 | 57.20 | 56.00 | 56.33 | 56.33 | -0.83% | 16,797 |
| Oct 28, 2025 | 56.00 | 57.50 | 56.00 | 56.80 | 56.80 | 0.35% | 21,263 |
| Oct 27, 2025 | 57.60 | 57.60 | 56.60 | 56.60 | 56.60 | -0.88% | 7,834 |
| Oct 24, 2025 | 57.00 | 57.36 | 56.80 | 57.10 | 57.10 | 0.54% | 17,263 |
| Oct 23, 2025 | 56.50 | 57.20 | 56.50 | 56.79 | 56.79 | 0.16% | 14,085 |