DKSH Holding AG (SWX:DKSH)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
56.40
+0.50 (0.89%)
Oct 21, 2025, 5:31 PM CET

DKSH Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202556.0056.5055.7056.4056.400.89%71,025
Oct 20, 202555.9056.0055.3055.9055.900.72%58,547
Oct 17, 202554.8055.7054.5055.5055.500.36%84,123
Oct 16, 202555.2055.5054.8055.3055.300.18%68,718
Oct 15, 202555.5055.8054.9055.2055.200.73%66,128
Oct 14, 202554.7055.4054.6054.8054.80-0.36%60,711
Oct 13, 202555.0055.8054.8055.0055.000.92%83,125
Oct 10, 202555.4056.0054.5054.5054.50-2.15%126,490
Oct 9, 202555.3056.3055.3055.7055.700.72%107,009
Oct 8, 202555.0055.8054.7055.3055.300.55%85,416
Oct 7, 202555.1055.3054.8055.0055.00-0.36%90,989
Oct 6, 202555.3055.5054.3055.2055.20-0.18%84,940
Oct 3, 202555.2055.6054.8055.3055.300.55%51,951
Oct 2, 202554.5055.3054.5055.0055.001.48%85,527
Oct 1, 202553.9054.5053.9054.2054.200.74%69,496
Sep 30, 202553.9054.1053.4053.8053.80-0.19%82,282
Sep 29, 202553.9054.2053.3053.9053.901.13%59,955
Sep 26, 202552.9053.5052.6053.3053.300.95%87,566
Sep 25, 202552.9053.3052.4052.8052.80-0.56%118,503
Sep 24, 202553.8053.9053.0053.1053.10-1.30%66,492
Sep 23, 202553.2054.1053.1053.8053.800.94%78,575
Sep 22, 202553.5054.0053.1053.3053.30-91,685
Sep 19, 202554.2054.2053.3053.3053.30-1.30%305,145
Sep 18, 202553.9054.4053.8054.0054.000.19%94,883
Sep 17, 202554.0054.4053.5053.9053.90-0.37%83,914
Sep 16, 202554.5054.8054.1054.1054.10-1.10%82,638
Sep 15, 202555.0056.0054.7054.7054.70-0.73%109,905
Sep 12, 202556.0056.1055.1055.1055.10-1.78%61,216
Sep 11, 202555.4056.3055.2056.1056.101.26%94,968
Sep 10, 202555.7056.1055.4055.4055.40-0.36%59,819
Sep 9, 202555.6056.2055.5055.6055.600.36%101,410
Sep 8, 202554.3055.4054.3055.4055.402.21%138,375
Sep 5, 202556.0056.1053.1054.2054.20-6.87%439,630
Sep 4, 202558.0058.5057.6058.2058.200.52%59,047
Sep 3, 202558.1058.5057.6057.9057.90-67,552
Sep 2, 202559.5059.5057.9057.9057.90-2.03%63,422
Sep 1, 202558.8059.7058.6059.1059.100.51%78,936
Aug 29, 202559.0059.4058.0058.8058.80-0.68%107,103
Aug 28, 202558.0059.9058.0059.2059.201.89%159,458
Aug 27, 202558.0058.4057.3058.1058.10-0.17%102,875
Aug 26, 202558.3058.8058.0058.2058.20-0.51%77,527
Aug 25, 202558.6058.9058.4058.5058.50-0.17%59,076
Aug 22, 202557.6058.7057.6058.6058.601.21%53,131
Aug 21, 202558.4058.6057.5057.9057.90-0.69%120,201
Aug 20, 202557.7058.5057.7058.3058.30-68,836
Aug 19, 202556.5058.4056.5058.3058.303.37%138,208
Aug 18, 202557.3057.4056.4056.4056.40-1.57%57,201
Aug 15, 202557.5057.7057.1057.3057.300.35%76,369
Aug 14, 202557.6058.0057.1057.1057.10-0.87%67,086
Aug 13, 202557.5057.9056.8057.6057.600.17%56,727