DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 58.20
+0.20 (0.34%)
Apr 2, 2026, 9:55 AM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.70 | 58.90 | 58.00 | 58.00 | - | 0.17% | 31,679 |
| Mar 31, 2026 | 57.10 | 58.30 | 57.00 | 57.90 | 57.90 | -2.69% | 88,864 |
| Mar 30, 2026 | 59.60 | 60.00 | 58.70 | 59.50 | 57.00 | -0.17% | 112,065 |
| Mar 27, 2026 | 59.90 | 60.20 | 59.30 | 59.60 | 57.10 | -0.33% | 85,378 |
| Mar 26, 2026 | 58.90 | 60.40 | 58.80 | 59.80 | 57.29 | 1.18% | 89,987 |
| Mar 25, 2026 | 58.90 | 59.60 | 58.70 | 59.10 | 56.62 | 1.20% | 131,172 |
| Mar 24, 2026 | 57.80 | 58.60 | 57.50 | 58.40 | 55.95 | 1.57% | 106,849 |
| Mar 23, 2026 | 55.50 | 58.10 | 54.80 | 57.50 | 55.08 | 0.17% | 131,244 |
| Mar 20, 2026 | 57.30 | 57.80 | 57.00 | 57.40 | 54.99 | 0.35% | 366,218 |
| Mar 19, 2026 | 58.10 | 58.30 | 57.20 | 57.20 | 54.80 | -2.56% | 88,784 |
| Mar 18, 2026 | 59.20 | 59.60 | 58.60 | 58.70 | 56.23 | - | 99,024 |
| Mar 17, 2026 | 59.40 | 59.40 | 58.30 | 58.70 | 56.23 | -0.17% | 77,062 |
| Mar 16, 2026 | 59.40 | 59.70 | 58.00 | 58.80 | 56.33 | -1.01% | 74,474 |
| Mar 13, 2026 | 59.40 | 60.10 | 59.10 | 59.40 | 56.90 | -0.83% | 53,896 |
| Mar 12, 2026 | 59.20 | 60.20 | 58.80 | 59.90 | 57.38 | 1.53% | 68,088 |
| Mar 11, 2026 | 58.90 | 59.10 | 58.20 | 59.00 | 56.52 | -0.17% | 72,559 |
| Mar 10, 2026 | 60.80 | 60.80 | 58.60 | 59.10 | 56.62 | 0.68% | 105,465 |
| Mar 9, 2026 | 58.20 | 58.70 | 57.10 | 58.70 | 56.23 | -1.01% | 91,467 |
| Mar 6, 2026 | 59.80 | 60.00 | 58.60 | 59.30 | 56.81 | -0.84% | 89,477 |
| Mar 5, 2026 | 60.00 | 60.50 | 59.50 | 59.80 | 57.29 | - | 73,379 |
| Mar 4, 2026 | 59.60 | 60.50 | 59.20 | 59.80 | 57.29 | 1.01% | 63,009 |
| Mar 3, 2026 | 60.90 | 60.90 | 59.00 | 59.20 | 56.71 | -4.05% | 128,135 |
| Mar 2, 2026 | 60.50 | 61.70 | 59.90 | 61.70 | 59.11 | -0.96% | 117,478 |
| Feb 27, 2026 | 63.10 | 63.10 | 62.00 | 62.30 | 59.68 | -0.16% | 144,776 |
| Feb 26, 2026 | 61.10 | 62.40 | 61.00 | 62.40 | 59.78 | 1.79% | 60,261 |
| Feb 25, 2026 | 61.80 | 61.80 | 60.90 | 61.30 | 58.72 | -0.81% | 75,167 |
| Feb 24, 2026 | 62.60 | 62.90 | 61.50 | 61.80 | 59.20 | -1.44% | 95,574 |
| Feb 23, 2026 | 63.20 | 63.70 | 62.40 | 62.70 | 60.07 | -0.95% | 98,653 |
| Feb 20, 2026 | 63.80 | 64.40 | 62.50 | 63.30 | 60.64 | -0.31% | 157,053 |
| Feb 19, 2026 | 64.20 | 64.70 | 63.30 | 63.50 | 60.83 | -1.09% | 115,437 |
| Feb 18, 2026 | 64.50 | 65.00 | 63.60 | 64.20 | 61.50 | -0.62% | 140,777 |
| Feb 17, 2026 | 61.00 | 65.10 | 60.50 | 64.60 | 61.89 | 7.31% | 265,349 |
| Feb 16, 2026 | 60.90 | 61.00 | 59.90 | 60.20 | 57.67 | -0.82% | 102,164 |
| Feb 13, 2026 | 60.70 | 61.10 | 60.20 | 60.70 | 58.15 | 0.17% | 88,603 |
| Feb 12, 2026 | 60.90 | 61.20 | 60.20 | 60.60 | 58.05 | -0.33% | 99,861 |
| Feb 11, 2026 | 61.20 | 61.20 | 60.50 | 60.80 | 58.25 | -0.65% | 71,014 |
| Feb 10, 2026 | 60.30 | 61.30 | 60.00 | 61.20 | 58.63 | 2.00% | 99,119 |
| Feb 9, 2026 | 59.80 | 60.10 | 59.00 | 60.00 | 57.48 | 0.67% | 75,692 |
| Feb 6, 2026 | 59.70 | 60.00 | 58.80 | 59.60 | 57.10 | -0.17% | 70,288 |
| Feb 5, 2026 | 60.00 | 60.20 | 59.20 | 59.70 | 57.19 | -0.50% | 74,634 |
| Feb 4, 2026 | 57.70 | 60.20 | 57.50 | 60.00 | 57.48 | 4.17% | 107,637 |
| Feb 3, 2026 | 57.80 | 57.90 | 57.10 | 57.60 | 55.18 | - | 98,069 |
| Feb 2, 2026 | 56.80 | 57.70 | 56.30 | 57.60 | 55.18 | 1.59% | 98,526 |
| Jan 30, 2026 | 56.80 | 57.40 | 56.50 | 56.70 | 54.32 | -0.18% | 177,484 |
| Jan 29, 2026 | 56.60 | 57.00 | 56.30 | 56.80 | 54.41 | 0.89% | 107,375 |
| Jan 28, 2026 | 57.00 | 57.20 | 56.30 | 56.30 | 53.93 | -1.40% | 72,347 |
| Jan 27, 2026 | 57.50 | 57.60 | 56.90 | 57.10 | 54.70 | 0.18% | 71,561 |
| Jan 26, 2026 | 57.40 | 57.70 | 56.90 | 57.00 | 54.61 | -0.52% | 94,528 |
| Jan 23, 2026 | 57.40 | 57.60 | 57.00 | 57.30 | 54.89 | -0.87% | 94,064 |
| Jan 22, 2026 | 57.40 | 58.00 | 57.00 | 57.80 | 55.37 | 2.48% | 105,539 |