DKSH Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	58.30	59.00	58.20	58.50	58.50	0.69%	137,164
Apr 8, 2026	59.10	59.20	57.60	58.10	58.10	2.29%	111,141
Apr 7, 2026	58.20	58.40	56.10	56.80	56.80	-2.41%	113,390
Apr 2, 2026	57.70	58.50	57.40	58.20	58.20	0.34%	74,298
Apr 1, 2026	58.70	58.90	57.80	58.00	58.00	0.17%	97,163
Mar 31, 2026	57.10	58.30	57.00	57.90	57.90	1.58%	88,864
Mar 30, 2026	59.60	60.00	58.70	59.50	57.00	-0.17%	112,065
Mar 27, 2026	59.90	60.20	59.30	59.60	57.10	-0.33%	85,378
Mar 26, 2026	58.90	60.40	58.80	59.80	57.29	1.18%	89,987
Mar 25, 2026	58.90	59.60	58.70	59.10	56.62	1.20%	131,172
Mar 24, 2026	57.80	58.60	57.50	58.40	55.95	1.57%	106,849
Mar 23, 2026	55.50	58.10	54.80	57.50	55.08	0.17%	131,244
Mar 20, 2026	57.30	57.80	57.00	57.40	54.99	0.35%	366,218
Mar 19, 2026	58.10	58.30	57.20	57.20	54.80	-2.56%	88,784
Mar 18, 2026	59.20	59.60	58.60	58.70	56.23	-	99,024