DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 76.20
-0.80 (-1.04%)
Oct 22, 2026, 5:30 PM CEST
DKSH Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.40 | 77.00 | 75.80 | 76.20 | 76.20 | -1.04% | 134,243 |
| Oct 21, 2026 | 74.80 | 77.00 | 74.50 | 77.00 | 77.00 | 4.05% | 169,215 |
| Oct 20, 2026 | 73.00 | 75.10 | 72.90 | 74.00 | 74.00 | 2.78% | 193,897 |
| Oct 19, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.84% | 55,408 |
| Oct 16, 2026 | 71.10 | 72.10 | 71.10 | 71.40 | 71.40 | 0.14% | 62,748 |
| Oct 15, 2026 | 70.60 | 71.40 | 70.60 | 71.30 | 71.30 | 0.14% | 85,953 |
| Oct 14, 2026 | 71.60 | 72.30 | 71.20 | 71.20 | 71.20 | -0.70% | 81,339 |
| Oct 13, 2026 | 70.80 | 72.00 | 70.80 | 71.70 | 71.70 | 0.99% | 51,117 |
| Oct 12, 2026 | 71.10 | 71.30 | 70.90 | 71.00 | 71.00 | - | 65,862 |
| Oct 9, 2026 | 70.70 | 71.70 | 70.70 | 71.00 | 71.00 | 1.14% | 61,217 |
| Oct 8, 2026 | 69.90 | 70.80 | 69.10 | 70.20 | 70.20 | 0.72% | 69,626 |
| Oct 7, 2026 | 69.60 | 70.20 | 69.30 | 69.70 | 69.70 | 0.14% | 58,017 |
| Oct 6, 2026 | 69.00 | 70.60 | 69.00 | 69.60 | 69.60 | 1.02% | 74,920 |
| Oct 5, 2026 | 69.70 | 69.70 | 68.30 | 68.90 | 68.90 | -0.58% | 36,785 |
| Oct 2, 2026 | 69.20 | 69.60 | 69.10 | 69.30 | 69.30 | 0.58% | 49,129 |
| Oct 1, 2026 | 69.10 | 70.00 | 68.60 | 68.90 | 68.90 | -1.15% | 63,130 |
| Sep 30, 2026 | 69.20 | 69.90 | 69.00 | 69.70 | 69.70 | 0.72% | 69,041 |
| Sep 29, 2026 | 69.40 | 69.90 | 68.70 | 69.20 | 69.20 | 0.14% | 67,205 |
| Sep 28, 2026 | 69.20 | 69.30 | 68.70 | 69.10 | 69.10 | 0.29% | 70,669 |
| Sep 25, 2026 | 68.50 | 69.10 | 68.10 | 68.90 | 68.90 | 1.32% | 84,132 |
| Sep 24, 2026 | 68.20 | 68.50 | 67.90 | 68.00 | 68.00 | -0.44% | 93,976 |
| Sep 23, 2026 | 67.60 | 68.30 | 67.20 | 68.30 | 68.30 | 1.04% | 65,324 |
| Sep 22, 2026 | 66.20 | 67.80 | 66.20 | 67.60 | 67.60 | 1.81% | 100,480 |
| Sep 21, 2026 | 65.80 | 67.00 | 65.80 | 66.40 | 66.40 | 1.07% | 59,495 |
| Sep 18, 2026 | 65.50 | 66.20 | 65.20 | 65.70 | 65.70 | - | 157,589 |
| Sep 17, 2026 | 65.30 | 66.40 | 65.30 | 65.70 | 65.70 | 0.61% | 114,445 |
| Sep 16, 2026 | 65.70 | 65.90 | 65.20 | 65.30 | 65.30 | -0.31% | 56,365 |
| Sep 15, 2026 | 64.90 | 65.60 | 64.40 | 65.50 | 65.50 | 0.77% | 72,396 |
| Sep 14, 2026 | 65.60 | 66.20 | 65.00 | 65.00 | 65.00 | -1.22% | 65,085 |
| Sep 11, 2026 | 65.60 | 66.30 | 65.30 | 65.80 | 65.80 | 0.30% | 41,428 |
| Sep 10, 2026 | 66.00 | 66.00 | 65.40 | 65.60 | 65.60 | - | 44,547 |
| Sep 9, 2026 | 66.60 | 66.60 | 65.40 | 65.60 | 65.60 | -1.50% | 44,360 |
| Sep 8, 2026 | 65.90 | 66.90 | 65.90 | 66.60 | 66.60 | 0.60% | 34,559 |
| Sep 7, 2026 | 66.10 | 66.30 | 65.60 | 66.20 | 66.20 | -0.15% | 43,917 |
| Sep 4, 2026 | 67.00 | 67.00 | 66.00 | 66.30 | 66.30 | -0.60% | 67,649 |
| Sep 3, 2026 | 66.70 | 66.80 | 66.20 | 66.70 | 66.70 | 0.45% | 97,793 |
| Sep 2, 2026 | 66.00 | 67.10 | 65.90 | 66.40 | 66.40 | 0.15% | 75,117 |
| Sep 1, 2026 | 66.00 | 66.90 | 65.80 | 66.30 | 66.30 | 0.61% | 72,876 |
| Aug 31, 2026 | 66.00 | 66.10 | 65.50 | 65.90 | 65.90 | 0.15% | 80,413 |
| Aug 28, 2026 | 65.70 | 66.50 | 65.70 | 65.80 | 65.80 | -0.30% | 34,835 |
| Aug 27, 2026 | 65.70 | 66.00 | 65.00 | 66.00 | 66.00 | 1.38% | 69,354 |
| Aug 26, 2026 | 65.40 | 65.70 | 64.50 | 65.10 | 65.10 | -0.15% | 52,410 |
| Aug 25, 2026 | 64.20 | 65.30 | 63.00 | 65.20 | 65.20 | -2.25% | 120,739 |
| Aug 24, 2026 | 66.50 | 67.10 | 66.30 | 66.70 | 66.70 | 0.30% | 35,827 |
| Aug 21, 2026 | 66.10 | 66.70 | 66.00 | 66.50 | 66.50 | 0.15% | 74,574 |
| Aug 20, 2026 | 66.50 | 66.60 | 65.70 | 66.40 | 66.40 | -0.30% | 54,316 |
| Aug 19, 2026 | 66.60 | 67.00 | 66.40 | 66.60 | 66.60 | -0.45% | 66,347 |
| Aug 18, 2026 | 66.60 | 67.40 | 66.60 | 66.90 | 66.90 | -0.15% | 46,752 |
| Aug 17, 2026 | 67.30 | 68.00 | 66.80 | 67.00 | 67.00 | -1.47% | 73,082 |
| Aug 14, 2026 | 67.90 | 68.40 | 67.80 | 68.00 | 68.00 | - | 57,098 |