DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 61.40
-0.20 (-0.32%)
Jun 23, 2026, 5:31 PM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 63.10 | 63.10 | 61.20 | 61.80 | - | 0.32% | 40,768 |
| Jun 22, 2026 | 62.30 | 62.30 | 61.50 | 61.60 | 61.60 | -0.96% | 63,647 |
| Jun 19, 2026 | 62.50 | 63.00 | 62.10 | 62.20 | 62.20 | -0.16% | 96,990 |
| Jun 18, 2026 | 62.80 | 62.80 | 61.80 | 62.30 | 62.30 | -0.48% | 70,892 |
| Jun 17, 2026 | 62.30 | 62.70 | 62.00 | 62.60 | 62.60 | 0.16% | 37,527 |
| Jun 16, 2026 | 63.40 | 63.40 | 62.10 | 62.50 | 62.50 | -1.11% | 57,762 |
| Jun 15, 2026 | 63.10 | 63.70 | 63.00 | 63.20 | 63.20 | 1.28% | 56,790 |
| Jun 12, 2026 | 62.80 | 63.50 | 61.70 | 62.40 | 62.40 | 0.16% | 55,391 |
| Jun 11, 2026 | 62.50 | 63.40 | 62.30 | 62.30 | 62.30 | -0.64% | 76,882 |
| Jun 10, 2026 | 62.30 | 63.10 | 62.10 | 62.70 | 62.70 | 0.48% | 38,399 |
| Jun 9, 2026 | 62.40 | 63.00 | 62.10 | 62.40 | 62.40 | -0.32% | 41,636 |
| Jun 8, 2026 | 62.30 | 62.70 | 61.70 | 62.60 | 62.60 | -0.48% | 40,697 |
| Jun 5, 2026 | 62.90 | 63.70 | 62.80 | 62.90 | 62.90 | 0.16% | 48,598 |
| Jun 4, 2026 | 62.50 | 63.30 | 62.30 | 62.80 | 62.80 | - | 42,268 |
| Jun 3, 2026 | 63.00 | 63.20 | 62.40 | 62.80 | 62.80 | -0.48% | 60,737 |
| Jun 2, 2026 | 62.20 | 63.40 | 62.20 | 63.10 | 63.10 | 1.77% | 37,072 |
| Jun 1, 2026 | 62.30 | 62.30 | 61.20 | 62.00 | 62.00 | - | 99,203 |
| May 29, 2026 | 63.30 | 63.70 | 62.00 | 62.00 | 62.00 | -1.74% | 103,533 |
| May 28, 2026 | 62.50 | 63.20 | 62.40 | 63.10 | 63.10 | - | 36,723 |
| May 27, 2026 | 62.90 | 63.40 | 62.60 | 63.10 | 63.10 | 0.96% | 40,691 |
| May 26, 2026 | 63.10 | 63.50 | 62.40 | 62.50 | 62.50 | - | 49,861 |
| May 22, 2026 | 62.50 | 62.60 | 61.50 | 62.50 | 62.50 | 0.16% | 42,329 |
| May 21, 2026 | 62.40 | 63.40 | 62.20 | 62.40 | 62.40 | -0.16% | 80,358 |
| May 20, 2026 | 62.00 | 63.10 | 61.80 | 62.50 | 62.50 | 0.32% | 58,325 |
| May 19, 2026 | 62.00 | 62.60 | 61.60 | 62.30 | 62.30 | 0.81% | 52,852 |
| May 18, 2026 | 60.60 | 62.20 | 60.40 | 61.80 | 61.80 | 1.15% | 75,757 |
| May 15, 2026 | 60.60 | 61.30 | 60.30 | 61.10 | 61.10 | 0.66% | 53,814 |
| May 13, 2026 | 59.50 | 61.50 | 59.30 | 60.70 | 60.70 | 2.36% | 106,651 |
| May 12, 2026 | 59.20 | 59.90 | 59.00 | 59.30 | 59.30 | -0.34% | 57,159 |
| May 11, 2026 | 59.80 | 60.00 | 59.10 | 59.50 | 59.50 | -1.00% | 67,517 |
| May 8, 2026 | 60.20 | 61.00 | 60.00 | 60.10 | 60.10 | -1.15% | 54,206 |
| May 7, 2026 | 60.50 | 61.00 | 60.30 | 60.80 | 60.80 | 0.66% | 50,488 |
| May 6, 2026 | 60.70 | 61.30 | 60.40 | 60.40 | 60.40 | 0.50% | 85,199 |
| May 5, 2026 | 59.60 | 60.20 | 59.60 | 60.10 | 60.10 | 0.33% | 61,616 |
| May 4, 2026 | 60.90 | 61.00 | 59.60 | 59.90 | 59.90 | 0.50% | 105,655 |
| Apr 30, 2026 | 58.90 | 59.90 | 58.10 | 59.60 | 59.60 | 1.71% | 63,636 |
| Apr 29, 2026 | 58.80 | 59.10 | 58.50 | 58.60 | 58.60 | -0.51% | 58,093 |
| Apr 28, 2026 | 58.90 | 59.20 | 58.30 | 58.90 | 58.90 | 0.34% | 54,259 |
| Apr 27, 2026 | 58.40 | 58.90 | 58.10 | 58.70 | 58.70 | 0.51% | 56,445 |
| Apr 24, 2026 | 58.40 | 58.50 | 57.80 | 58.40 | 58.40 | -0.51% | 43,702 |
| Apr 23, 2026 | 58.70 | 59.30 | 58.50 | 58.70 | 58.70 | -0.51% | 75,625 |
| Apr 22, 2026 | 59.90 | 60.40 | 58.90 | 59.00 | 59.00 | -1.50% | 99,885 |
| Apr 21, 2026 | 59.50 | 60.40 | 59.50 | 59.90 | 59.90 | 0.34% | 79,379 |
| Apr 20, 2026 | 59.90 | 60.10 | 59.10 | 59.70 | 59.70 | -1.32% | 105,282 |
| Apr 17, 2026 | 60.10 | 61.00 | 59.90 | 60.50 | 60.50 | 1.17% | 111,504 |
| Apr 16, 2026 | 59.00 | 60.20 | 59.00 | 59.80 | 59.80 | 1.53% | 70,441 |
| Apr 15, 2026 | 59.30 | 59.60 | 58.80 | 58.90 | 58.90 | -0.67% | 72,353 |
| Apr 14, 2026 | 58.60 | 59.60 | 58.50 | 59.30 | 59.30 | 1.89% | 81,410 |
| Apr 13, 2026 | 58.70 | 58.70 | 57.90 | 58.20 | 58.20 | -1.19% | 51,665 |
| Apr 10, 2026 | 58.60 | 59.40 | 58.40 | 58.90 | 58.90 | 0.68% | 53,526 |