DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 56.10
+0.50 (0.90%)
At close: Nov 28, 2025
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.70 | 56.40 | 55.00 | 56.10 | 56.10 | 0.90% | 121,290 |
| Nov 27, 2025 | 55.60 | 56.00 | 55.20 | 55.60 | 55.60 | -0.18% | 71,745 |
| Nov 26, 2025 | 56.40 | 56.40 | 55.30 | 55.70 | 55.70 | -0.71% | 80,838 |
| Nov 25, 2025 | 55.20 | 56.30 | 54.70 | 56.10 | 56.10 | 1.45% | 66,544 |
| Nov 24, 2025 | 55.50 | 56.20 | 55.30 | 55.30 | 55.30 | - | 94,536 |
| Nov 21, 2025 | 55.00 | 55.30 | 54.50 | 55.30 | 55.30 | 1.47% | 57,746 |
| Nov 20, 2025 | 54.80 | 56.00 | 54.10 | 54.50 | 54.50 | 0.18% | 93,538 |
| Nov 19, 2025 | 53.40 | 54.70 | 53.30 | 54.40 | 54.40 | 2.45% | 98,016 |
| Nov 18, 2025 | 53.50 | 53.70 | 52.90 | 53.10 | 53.10 | -1.85% | 76,147 |
| Nov 17, 2025 | 54.00 | 54.60 | 53.50 | 54.10 | 54.10 | 0.19% | 84,293 |
| Nov 14, 2025 | 54.50 | 54.80 | 53.60 | 54.00 | 54.00 | -2.00% | 104,004 |
| Nov 13, 2025 | 55.70 | 56.10 | 55.10 | 55.10 | 55.10 | -0.72% | 65,970 |
| Nov 12, 2025 | 55.70 | 56.10 | 55.20 | 55.50 | 55.50 | -0.18% | 54,263 |
| Nov 11, 2025 | 55.50 | 55.80 | 54.50 | 55.60 | 55.60 | 0.54% | 59,606 |
| Nov 10, 2025 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | 0.36% | 39,765 |
| Nov 7, 2025 | 55.90 | 56.20 | 54.50 | 55.10 | 55.10 | -1.25% | 93,836 |
| Nov 6, 2025 | 56.10 | 56.60 | 55.70 | 55.80 | 55.80 | -0.53% | 68,532 |
| Nov 5, 2025 | 55.30 | 56.50 | 55.30 | 56.10 | 56.10 | 1.26% | 56,019 |
| Nov 4, 2025 | 55.10 | 55.80 | 55.00 | 55.40 | 55.40 | -0.18% | 83,406 |
| Nov 3, 2025 | 56.10 | 56.40 | 55.30 | 55.50 | 55.50 | -0.89% | 74,891 |
| Oct 31, 2025 | 56.20 | 56.50 | 55.70 | 56.00 | 56.00 | -0.36% | 49,980 |
| Oct 30, 2025 | 56.30 | 56.60 | 55.70 | 56.20 | 56.20 | -0.18% | 65,973 |
| Oct 29, 2025 | 57.10 | 57.10 | 55.80 | 56.30 | 56.30 | -1.40% | 75,108 |
| Oct 28, 2025 | 56.50 | 57.50 | 56.00 | 57.10 | 57.10 | 0.88% | 86,649 |
| Oct 27, 2025 | 57.20 | 57.40 | 56.40 | 56.60 | 56.60 | -0.88% | 59,466 |
| Oct 24, 2025 | 57.00 | 57.40 | 56.60 | 57.10 | 57.10 | 0.53% | 45,976 |
| Oct 23, 2025 | 56.50 | 57.30 | 56.50 | 56.80 | 56.80 | 0.35% | 93,052 |
| Oct 22, 2025 | 56.20 | 56.90 | 56.00 | 56.60 | 56.60 | 0.35% | 59,940 |
| Oct 21, 2025 | 56.00 | 56.50 | 55.70 | 56.40 | 56.40 | 0.89% | 71,025 |
| Oct 20, 2025 | 55.90 | 56.00 | 55.30 | 55.90 | 55.90 | 0.72% | 58,317 |
| Oct 17, 2025 | 54.80 | 55.70 | 54.50 | 55.50 | 55.50 | 0.36% | 83,581 |
| Oct 16, 2025 | 55.20 | 55.50 | 54.80 | 55.30 | 55.30 | 0.18% | 68,589 |
| Oct 15, 2025 | 55.50 | 55.80 | 54.90 | 55.20 | 55.20 | 0.73% | 65,619 |
| Oct 14, 2025 | 54.70 | 55.40 | 54.60 | 54.80 | 54.80 | -0.36% | 60,711 |
| Oct 13, 2025 | 55.00 | 55.80 | 54.80 | 55.00 | 55.00 | 0.92% | 83,125 |
| Oct 10, 2025 | 55.40 | 56.00 | 54.50 | 54.50 | 54.50 | -2.15% | 126,490 |
| Oct 9, 2025 | 55.30 | 56.30 | 55.30 | 55.70 | 55.70 | 0.72% | 106,752 |
| Oct 8, 2025 | 55.00 | 55.80 | 54.70 | 55.30 | 55.30 | 0.55% | 85,416 |
| Oct 7, 2025 | 55.10 | 55.30 | 54.80 | 55.00 | 55.00 | -0.36% | 90,989 |
| Oct 6, 2025 | 55.30 | 55.50 | 54.30 | 55.20 | 55.20 | -0.18% | 84,877 |
| Oct 3, 2025 | 55.20 | 55.60 | 54.80 | 55.30 | 55.30 | 0.55% | 51,757 |
| Oct 2, 2025 | 54.50 | 55.30 | 54.50 | 55.00 | 55.00 | 1.48% | 85,310 |
| Oct 1, 2025 | 53.90 | 54.50 | 53.90 | 54.20 | 54.20 | 0.74% | 69,496 |
| Sep 30, 2025 | 53.90 | 54.10 | 53.40 | 53.80 | 53.80 | -0.19% | 82,282 |
| 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% | 118,502 |
| 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% | 78,553 |
| Sep 22, 2025 | 53.50 | 54.00 | 53.10 | 53.30 | 53.30 | - | 91,198 |