DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 56.60
-0.60 (-1.05%)
Jul 31, 2025, 5:34 PM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 57.10 | 57.80 | 56.50 | 56.60 | 56.60 | -1.05% | 154,808 |
| 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 |
| Jun 26, 2025 | 61.30 | 61.50 | 60.50 | 61.00 | 61.00 | -0.16% | 76,138 |
| Jun 25, 2025 | 61.90 | 62.60 | 61.00 | 61.10 | 61.10 | -1.13% | 90,977 |
| Jun 24, 2025 | 64.10 | 64.10 | 61.60 | 61.80 | 61.80 | 1.15% | 105,862 |
| Jun 23, 2025 | 60.20 | 61.70 | 60.20 | 61.10 | 61.10 | 0.66% | 116,241 |
| Jun 20, 2025 | 60.30 | 61.20 | 60.30 | 60.70 | 60.70 | 1.34% | 105,981 |
| Jun 19, 2025 | 59.90 | 60.60 | 59.90 | 59.90 | 59.90 | -0.66% | 35,232 |
| Jun 18, 2025 | 62.20 | 62.20 | 59.80 | 60.30 | 60.30 | -4.13% | 163,988 |
| Jun 17, 2025 | 63.70 | 63.70 | 62.70 | 62.90 | 62.90 | -1.41% | 56,396 |
| Jun 16, 2025 | 63.60 | 64.10 | 63.50 | 63.80 | 63.80 | - | 51,177 |
| Jun 13, 2025 | 64.50 | 65.20 | 63.70 | 63.80 | 63.80 | -2.89% | 62,158 |
| Jun 12, 2025 | 65.60 | 65.90 | 65.20 | 65.70 | 65.70 | -0.15% | 49,265 |
| Jun 11, 2025 | 65.90 | 66.50 | 65.70 | 65.80 | 65.80 | 0.30% | 110,565 |
| Jun 10, 2025 | 65.60 | 66.10 | 65.40 | 65.60 | 65.60 | 0.46% | 41,817 |
| Jun 6, 2025 | 65.20 | 65.60 | 64.80 | 65.30 | 65.30 | 0.77% | 106,031 |
| Jun 5, 2025 | 64.80 | 65.20 | 64.10 | 64.80 | 64.80 | - | 58,162 |
| Jun 4, 2025 | 64.90 | 65.50 | 64.10 | 64.80 | 64.80 | 0.93% | 53,450 |
| Jun 3, 2025 | 63.90 | 64.30 | 63.50 | 64.20 | 64.20 | 0.78% | 73,963 |
| Jun 2, 2025 | 64.20 | 64.80 | 63.70 | 63.70 | 63.70 | -0.78% | 84,024 |
| May 30, 2025 | 64.20 | 65.00 | 63.90 | 64.20 | 64.20 | 0.31% | 76,042 |
| May 28, 2025 | 64.40 | 64.70 | 63.80 | 64.00 | 64.00 | -0.47% | 57,930 |
| May 27, 2025 | 64.70 | 65.10 | 64.30 | 64.30 | 64.30 | -1.08% | 50,636 |
| May 26, 2025 | 64.10 | 65.00 | 64.00 | 65.00 | 65.00 | 2.20% | 36,876 |
| May 23, 2025 | 64.40 | 65.20 | 62.70 | 63.60 | 63.60 | -1.70% | 60,761 |
| May 22, 2025 | 64.40 | 65.10 | 64.00 | 64.70 | 64.70 | -0.46% | 59,215 |
| May 21, 2025 | 64.70 | 65.20 | 64.30 | 65.00 | 65.00 | 0.15% | 66,137 |