DKSH Holding AG (LON:0QQE)
London · Delayed Price · Currency is GBP · Price in CHF 54.09
-0.60 (-1.10%)
At close: Sep 16, 2025
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 54.10 | 54.30 | 53.90 | 54.00 | 54.00 | 0.08% | 23,119 |
| Sep 17, 2025 | 54.50 | 54.50 | 53.60 | 53.96 | 53.96 | -0.24% | 16,707 |
| Sep 16, 2025 | 54.60 | 54.80 | 54.09 | 54.09 | 54.09 | -1.10% | 15,198 |
| Sep 15, 2025 | 55.00 | 55.80 | 54.69 | 54.69 | 54.69 | -0.73% | 13,370 |
| Sep 12, 2025 | 56.00 | 56.20 | 54.80 | 55.09 | 55.09 | -1.07% | 10,781 |
| Sep 11, 2025 | 55.50 | 56.20 | 55.20 | 55.69 | 55.69 | 0.52% | 16,587 |
| Sep 10, 2025 | 55.90 | 56.10 | 55.39 | 55.40 | 55.40 | -0.77% | 22,144 |
| Sep 9, 2025 | 55.60 | 56.11 | 55.30 | 55.83 | 55.83 | 1.53% | 39,789 |
| Sep 8, 2025 | 54.95 | 55.40 | 54.20 | 54.99 | 54.99 | -1.22% | 16,563 |
| Sep 5, 2025 | 56.00 | 56.10 | 53.25 | 55.67 | 55.67 | -4.33% | 126,562 |
| Sep 4, 2025 | 57.90 | 58.50 | 57.90 | 58.19 | 58.19 | 0.50% | 6,600 |
| Sep 3, 2025 | 58.40 | 58.50 | 57.80 | 57.90 | 57.90 | - | 7,176 |
| Sep 2, 2025 | 58.80 | 59.50 | 57.90 | 57.90 | 57.90 | -2.03% | 97,557 |
| Sep 1, 2025 | 58.80 | 59.50 | 58.80 | 59.10 | 59.10 | 0.51% | 63,206 |
| Aug 29, 2025 | 59.00 | 59.50 | 58.50 | 58.80 | 58.80 | 0.34% | 3,219 |
| Aug 28, 2025 | 58.20 | 59.40 | 58.20 | 58.60 | 58.60 | 2.09% | 2,416 |
| Aug 27, 2025 | 58.30 | 58.40 | 57.40 | 57.40 | 57.40 | -1.88% | 14,258 |
| Aug 26, 2025 | 58.45 | 58.80 | 58.20 | 58.50 | 58.50 | - | 3,968 |
| Aug 25, 2025 | 58.60 | 58.90 | 58.30 | 58.50 | 58.50 | -0.17% | 5,403 |
| Aug 22, 2025 | 58.10 | 58.70 | 58.10 | 58.60 | 58.60 | 1.21% | 1,854 |
| Aug 21, 2025 | 58.50 | 58.70 | 57.60 | 57.90 | 57.90 | -0.69% | 3,544 |
| Aug 20, 2025 | 57.70 | 58.30 | 57.70 | 58.30 | 58.30 | - | 16,811 |
| Aug 19, 2025 | 56.60 | 58.40 | 56.60 | 58.30 | 58.30 | 3.37% | 15,747 |
| Aug 18, 2025 | 57.30 | 57.50 | 56.40 | 56.40 | 56.40 | -1.57% | 3,459 |
| Aug 15, 2025 | 57.50 | 57.60 | 57.30 | 57.30 | 57.30 | -0.87% | 281 |
| Aug 14, 2025 | 57.60 | 57.80 | 57.10 | 57.80 | 57.80 | 0.35% | 4,357 |
| Aug 13, 2025 | 57.60 | 57.90 | 56.90 | 57.60 | 57.60 | 0.46% | 1,934 |
| Aug 12, 2025 | 57.50 | 57.60 | 57.25 | 57.33 | 57.33 | -0.19% | 4,112 |
| Aug 11, 2025 | 58.30 | 58.30 | 57.40 | 57.44 | 57.44 | -0.71% | 2,446 |
| Aug 8, 2025 | 57.30 | 57.85 | 57.20 | 57.85 | 57.85 | 0.87% | 533 |
| Aug 7, 2025 | 57.00 | 57.70 | 56.90 | 57.35 | 57.35 | 0.97% | 2,408 |
| Aug 6, 2025 | 57.00 | 57.40 | 56.60 | 56.80 | 56.80 | - | 2,176 |
| Aug 5, 2025 | 56.80 | 56.90 | 56.50 | 56.80 | 56.80 | 0.71% | 6,797 |
| Aug 4, 2025 | 55.60 | 56.50 | 55.60 | 56.40 | 56.40 | -0.35% | 3,969 |
| 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 |