DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 54.20
-4.00 (-6.87%)
Sep 5, 2025, 5:30 PM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56.00 | 56.10 | 53.30 | 53.60 | 53.60 | -7.90% | 240,273 |
| Sep 4, 2025 | 58.00 | 58.50 | 57.60 | 58.20 | 58.20 | 0.52% | 59,047 |
| Sep 3, 2025 | 58.10 | 58.50 | 57.60 | 57.90 | 57.90 | - | 67,552 |
| Sep 2, 2025 | 59.50 | 59.50 | 57.90 | 57.90 | 57.90 | -2.03% | 63,422 |
| Sep 1, 2025 | 58.80 | 59.70 | 58.60 | 59.10 | 59.10 | 0.51% | 78,936 |
| Aug 29, 2025 | 59.00 | 59.40 | 58.00 | 58.80 | 58.80 | -0.68% | 107,103 |
| Aug 28, 2025 | 58.00 | 59.90 | 58.00 | 59.20 | 59.20 | 1.89% | 159,458 |
| Aug 27, 2025 | 58.00 | 58.40 | 57.30 | 58.10 | 58.10 | -0.17% | 102,875 |
| Aug 26, 2025 | 58.30 | 58.80 | 58.00 | 58.20 | 58.20 | -0.51% | 77,527 |
| Aug 25, 2025 | 58.60 | 58.90 | 58.40 | 58.50 | 58.50 | -0.17% | 59,076 |
| Aug 22, 2025 | 57.60 | 58.70 | 57.60 | 58.60 | 58.60 | 1.21% | 53,131 |
| Aug 21, 2025 | 58.40 | 58.60 | 57.50 | 57.90 | 57.90 | -0.69% | 120,201 |
| Aug 20, 2025 | 57.70 | 58.50 | 57.70 | 58.30 | 58.30 | - | 68,836 |
| Aug 19, 2025 | 56.50 | 58.40 | 56.50 | 58.30 | 58.30 | 3.37% | 138,208 |
| Aug 18, 2025 | 57.30 | 57.40 | 56.40 | 56.40 | 56.40 | -1.57% | 57,201 |
| Aug 15, 2025 | 57.50 | 57.70 | 57.10 | 57.30 | 57.30 | 0.35% | 76,369 |
| Aug 14, 2025 | 57.60 | 58.00 | 57.10 | 57.10 | 57.10 | -0.87% | 67,086 |
| Aug 13, 2025 | 57.50 | 57.90 | 56.80 | 57.60 | 57.60 | 0.17% | 56,727 |
| Aug 12, 2025 | 57.40 | 57.70 | 57.10 | 57.50 | 57.50 | 0.17% | 64,236 |
| Aug 11, 2025 | 58.00 | 58.10 | 57.20 | 57.40 | 57.40 | -0.52% | 40,258 |
| Aug 8, 2025 | 57.20 | 57.90 | 57.20 | 57.70 | 57.70 | 0.70% | 65,648 |
| Aug 7, 2025 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 0.88% | 56,820 |
| Aug 6, 2025 | 57.00 | 57.60 | 56.70 | 56.80 | 56.80 | - | 71,421 |
| Aug 5, 2025 | 56.70 | 57.00 | 56.40 | 56.80 | 56.80 | 0.71% | 73,350 |
| Aug 4, 2025 | 55.80 | 56.60 | 55.30 | 56.40 | 56.40 | -0.35% | 128,761 |
| Jul 31, 2025 | 57.10 | 57.80 | 56.50 | 56.60 | 56.60 | -1.05% | 156,889 |
| Jul 30, 2025 | 58.00 | 58.40 | 56.80 | 57.20 | 57.20 | -1.72% | 145,364 |
| Jul 29, 2025 | 58.20 | 58.70 | 57.80 | 58.20 | 58.20 | -0.17% | 104,386 |
| Jul 28, 2025 | 59.50 | 60.20 | 58.30 | 58.30 | 58.30 | -0.68% | 72,506 |
| Jul 25, 2025 | 58.20 | 59.10 | 57.80 | 58.70 | 58.70 | 0.51% | 94,925 |
| Jul 24, 2025 | 58.90 | 59.90 | 58.40 | 58.40 | 58.40 | - | 113,472 |
| Jul 23, 2025 | 57.80 | 59.10 | 57.80 | 58.40 | 58.40 | 1.74% | 102,005 |
| Jul 22, 2025 | 58.40 | 58.70 | 57.40 | 57.40 | 57.40 | -1.88% | 123,542 |
| Jul 21, 2025 | 58.00 | 59.80 | 58.00 | 58.50 | 58.50 | -0.17% | 85,982 |
| Jul 18, 2025 | 59.50 | 60.60 | 58.60 | 58.60 | 58.60 | -1.51% | 173,521 |
| Jul 17, 2025 | 63.30 | 63.40 | 59.30 | 59.50 | 59.50 | -6.89% | 247,799 |
| Jul 16, 2025 | 63.60 | 64.50 | 63.20 | 63.90 | 63.90 | 0.16% | 67,786 |
| Jul 15, 2025 | 63.60 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 42,176 |
| Jul 14, 2025 | 64.20 | 64.30 | 63.20 | 63.60 | 63.60 | -1.55% | 67,185 |
| Jul 11, 2025 | 64.60 | 64.80 | 64.30 | 64.60 | 64.60 | -0.15% | 56,337 |
| Jul 10, 2025 | 64.10 | 64.70 | 64.00 | 64.70 | 64.70 | 1.57% | 70,852 |
| Jul 9, 2025 | 63.10 | 64.10 | 62.90 | 63.70 | 63.70 | 0.47% | 69,258 |
| Jul 8, 2025 | 62.30 | 63.70 | 62.30 | 63.40 | 63.40 | 1.44% | 112,924 |
| Jul 7, 2025 | 62.50 | 63.20 | 62.40 | 62.50 | 62.50 | -0.16% | 65,443 |
| Jul 4, 2025 | 63.00 | 63.00 | 62.30 | 62.60 | 62.60 | -0.95% | 43,642 |
| Jul 3, 2025 | 62.70 | 63.80 | 62.70 | 63.20 | 63.20 | 1.12% | 66,010 |
| Jul 2, 2025 | 62.00 | 62.60 | 61.90 | 62.50 | 62.50 | 1.13% | 61,688 |
| Jul 1, 2025 | 61.30 | 61.80 | 60.90 | 61.80 | 61.80 | 0.32% | 52,472 |
| Jun 30, 2025 | 62.30 | 62.60 | 61.50 | 61.60 | 61.60 | -0.96% | 48,664 |
| Jun 27, 2025 | 61.60 | 62.20 | 61.40 | 62.20 | 62.20 | 1.97% | 69,023 |