DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 67.00
-0.40 (-0.59%)
Jul 31, 2026, 5:30 PM CET
DKSH Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 67.80 | 67.90 | 67.00 | 67.00 | 67.00 | -0.59% | 51,813 |
| Jul 30, 2026 | 67.60 | 68.50 | 67.40 | 67.40 | 67.40 | -0.44% | 74,036 |
| Jul 29, 2026 | 67.40 | 68.20 | 67.30 | 67.70 | 67.70 | 0.45% | 84,280 |
| Jul 28, 2026 | 66.30 | 67.90 | 66.30 | 67.40 | 67.40 | 1.35% | 65,260 |
| Jul 27, 2026 | 66.20 | 66.70 | 65.40 | 66.50 | 66.50 | 1.99% | 69,377 |
| Jul 24, 2026 | 64.70 | 65.70 | 64.60 | 65.20 | 65.20 | 1.09% | 69,418 |
| Jul 23, 2026 | 64.20 | 64.60 | 63.80 | 64.50 | 64.50 | 0.47% | 74,918 |
| Jul 22, 2026 | 64.40 | 64.70 | 63.70 | 64.20 | 64.20 | 0.31% | 121,142 |
| Jul 21, 2026 | 63.30 | 64.10 | 63.00 | 64.00 | 64.00 | 1.43% | 137,234 |
| Jul 20, 2026 | 63.60 | 64.30 | 63.00 | 63.10 | 63.10 | -2.17% | 146,123 |
| Jul 17, 2026 | 64.20 | 65.20 | 62.00 | 64.50 | 64.50 | -4.59% | 239,366 |
| Jul 16, 2026 | 67.00 | 68.20 | 66.80 | 67.60 | 67.60 | 0.90% | 138,087 |
| Jul 15, 2026 | 67.70 | 67.80 | 67.00 | 67.00 | 67.00 | -0.74% | 103,159 |
| Jul 14, 2026 | 66.40 | 67.90 | 66.40 | 67.50 | 67.50 | 1.20% | 67,437 |
| Jul 13, 2026 | 65.80 | 66.80 | 65.50 | 66.70 | 66.70 | 1.37% | 70,639 |
| Jul 10, 2026 | 64.70 | 65.80 | 64.60 | 65.80 | 65.80 | 1.70% | 51,325 |
| Jul 9, 2026 | 64.40 | 64.90 | 64.10 | 64.70 | 64.70 | 0.47% | 82,966 |
| Jul 8, 2026 | 64.40 | 64.90 | 64.00 | 64.40 | 64.40 | -0.62% | 69,328 |
| Jul 7, 2026 | 64.50 | 65.10 | 64.20 | 64.80 | 64.80 | 0.93% | 88,834 |
| Jul 6, 2026 | 64.50 | 65.00 | 64.20 | 64.20 | 64.20 | -0.47% | 85,852 |
| Jul 3, 2026 | 64.00 | 64.50 | 63.30 | 64.50 | 64.50 | 1.10% | 39,833 |
| Jul 2, 2026 | 62.50 | 64.00 | 62.50 | 63.80 | 63.80 | 1.59% | 52,727 |
| Jul 1, 2026 | 62.10 | 62.80 | 61.60 | 62.80 | 62.80 | 0.96% | 59,549 |
| Jun 30, 2026 | 61.90 | 62.40 | 61.60 | 62.20 | 62.20 | 0.16% | 61,074 |
| Jun 29, 2026 | 61.60 | 62.10 | 61.30 | 62.10 | 62.10 | 0.81% | 52,794 |
| Jun 26, 2026 | 62.20 | 62.40 | 60.70 | 61.60 | 61.60 | -0.81% | 59,922 |
| Jun 25, 2026 | 61.60 | 62.90 | 61.60 | 62.10 | 62.10 | 0.32% | 95,292 |
| Jun 24, 2026 | 61.50 | 62.20 | 61.30 | 61.90 | 61.90 | 0.81% | 98,151 |
| Jun 23, 2026 | 63.10 | 63.10 | 61.20 | 61.40 | 61.40 | -0.32% | 101,815 |
| 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 |