DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 53.80
-0.10 (-0.19%)
Sep 30, 2025, 5:31 PM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.90 | 54.10 | 53.40 | 53.70 | 53.70 | -0.37% | 39,674 |
| Sep 29, 2025 | 53.90 | 54.20 | 53.30 | 53.90 | 53.90 | 1.13% | 59,955 |
| Sep 26, 2025 | 52.90 | 53.50 | 52.60 | 53.30 | 53.30 | 0.95% | 87,566 |
| Sep 25, 2025 | 52.90 | 53.30 | 52.40 | 52.80 | 52.80 | -0.56% | 118,503 |
| Sep 24, 2025 | 53.80 | 53.90 | 53.00 | 53.10 | 53.10 | -1.30% | 66,492 |
| Sep 23, 2025 | 53.20 | 54.10 | 53.10 | 53.80 | 53.80 | 0.94% | 78,575 |
| Sep 22, 2025 | 53.50 | 54.00 | 53.10 | 53.30 | 53.30 | - | 91,685 |
| Sep 19, 2025 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -1.30% | 305,145 |
| Sep 18, 2025 | 53.90 | 54.40 | 53.80 | 54.00 | 54.00 | 0.19% | 94,883 |
| Sep 17, 2025 | 54.00 | 54.40 | 53.50 | 53.90 | 53.90 | -0.37% | 83,914 |
| Sep 16, 2025 | 54.50 | 54.80 | 54.10 | 54.10 | 54.10 | -1.10% | 82,638 |
| Sep 15, 2025 | 55.00 | 56.00 | 54.70 | 54.70 | 54.70 | -0.73% | 109,905 |
| Sep 12, 2025 | 56.00 | 56.10 | 55.10 | 55.10 | 55.10 | -1.78% | 61,216 |
| Sep 11, 2025 | 55.40 | 56.30 | 55.20 | 56.10 | 56.10 | 1.26% | 94,968 |
| Sep 10, 2025 | 55.70 | 56.10 | 55.40 | 55.40 | 55.40 | -0.36% | 59,819 |
| Sep 9, 2025 | 55.60 | 56.20 | 55.50 | 55.60 | 55.60 | 0.36% | 101,410 |
| Sep 8, 2025 | 54.30 | 55.40 | 54.30 | 55.40 | 55.40 | 2.21% | 138,375 |
| Sep 5, 2025 | 56.00 | 56.10 | 53.10 | 54.20 | 54.20 | -6.87% | 439,630 |
| 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 |