DKSH Holding AG (SWX:DKSH)
Switzerland · Delayed Price · Currency is CHF 66.50
+0.10 (0.15%)
Aug 21, 2026, 5:31 PM CET
DKSH Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.10 | 66.70 | 66.00 | 66.50 | - | 0.15% | 74,604 |
| 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 |
| Aug 13, 2026 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | -0.58% | 57,264 |
| Aug 12, 2026 | 68.80 | 69.20 | 68.40 | 68.40 | 68.40 | -0.87% | 68,849 |
| Aug 11, 2026 | 69.00 | 69.70 | 68.70 | 69.00 | 69.00 | - | 78,181 |
| Aug 10, 2026 | 69.00 | 69.20 | 68.50 | 69.00 | 69.00 | 0.15% | 61,131 |
| Aug 7, 2026 | 68.70 | 69.30 | 68.20 | 68.90 | 68.90 | 0.15% | 53,882 |
| Aug 6, 2026 | 68.50 | 69.20 | 68.40 | 68.80 | 68.80 | 0.58% | 60,816 |
| Aug 5, 2026 | 68.00 | 68.80 | 67.90 | 68.40 | 68.40 | 0.59% | 68,497 |
| Aug 4, 2026 | 68.00 | 68.20 | 67.50 | 68.00 | 68.00 | 0.15% | 58,013 |
| Aug 3, 2026 | 67.20 | 68.20 | 67.20 | 67.90 | 67.90 | 1.34% | 60,056 |
| 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 |