DKSH Holding AG (LON:0QQE)
London · Delayed Price · Currency is GBP · Price in CHF 55.10
-0.42 (-0.75%)
At close: Nov 4, 2025
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 56.20 | 56.30 | 55.80 | 56.10 | 56.10 | -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 |
| Oct 22, 2025 | 56.30 | 56.70 | 56.10 | 56.70 | 56.70 | 0.74% | 8,701 |
| Oct 21, 2025 | 56.10 | 56.50 | 55.60 | 56.28 | 56.28 | 1.00% | 21,325 |
| Oct 20, 2025 | 55.80 | 56.10 | 55.50 | 55.72 | 55.72 | 0.78% | 5,773 |
| Oct 17, 2025 | 54.80 | 55.60 | 54.70 | 55.29 | 55.29 | -0.01% | 7,767 |
| Oct 16, 2025 | 55.30 | 55.50 | 54.90 | 55.30 | 55.30 | 0.36% | 15,451 |
| Oct 15, 2025 | 55.10 | 55.70 | 55.00 | 55.10 | 55.10 | 0.55% | 19,244 |
| Oct 14, 2025 | 54.80 | 55.15 | 54.50 | 54.80 | 54.80 | -1.14% | 14,999 |
| Oct 13, 2025 | 55.10 | 55.80 | 54.70 | 55.43 | 55.43 | -0.30% | 20,581 |
| Oct 10, 2025 | 55.70 | 55.80 | 54.50 | 55.60 | 55.60 | -0.18% | 46,893 |
| Oct 9, 2025 | 55.30 | 56.20 | 55.30 | 55.70 | 55.70 | 0.72% | 14,349 |
| Oct 8, 2025 | 55.60 | 55.66 | 54.80 | 55.30 | 55.30 | 0.53% | 26,001 |
| Oct 7, 2025 | 55.30 | 55.30 | 54.90 | 55.01 | 55.01 | 0.29% | 3,776 |
| Oct 6, 2025 | 55.30 | 55.70 | 54.60 | 54.85 | 54.85 | -0.27% | 7,973 |
| Oct 3, 2025 | 55.40 | 55.60 | 54.90 | 55.00 | 55.00 | 0.93% | 9,723 |
| Oct 2, 2025 | 54.80 | 55.14 | 54.50 | 54.50 | 54.50 | 0.54% | 17,437 |
| Oct 1, 2025 | 54.00 | 54.50 | 54.00 | 54.20 | 54.20 | 0.74% | 14,675 |
| Sep 30, 2025 | 53.90 | 54.10 | 53.50 | 53.80 | 53.80 | -0.21% | 37,968 |
| Sep 29, 2025 | 53.90 | 54.00 | 53.50 | 53.91 | 53.91 | 1.15% | 10,079 |
| Sep 26, 2025 | 53.20 | 53.35 | 52.60 | 53.30 | 53.30 | 0.95% | 32,132 |
| Sep 25, 2025 | 53.15 | 53.30 | 52.40 | 52.80 | 52.80 | -0.56% | 40,105 |
| Sep 24, 2025 | 54.30 | 54.30 | 53.10 | 53.10 | 53.10 | -1.21% | 59,635 |
| Sep 23, 2025 | 53.20 | 54.00 | 53.20 | 53.75 | 53.75 | 0.72% | 60,133 |
| Sep 22, 2025 | 53.50 | 54.00 | 53.20 | 53.37 | 53.37 | 0.13% | 75,483 |
| Sep 19, 2025 | 54.20 | 54.20 | 53.29 | 53.30 | 53.30 | -1.30% | 64,709 |
| 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 |