DKSH Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	59.50	61.50	59.30	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	-2.69%	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
Mar 17, 2026	59.40	59.40	58.30	58.70	56.23	-0.17%	77,062
Mar 16, 2026	59.40	59.70	58.00	58.80	56.33	-1.01%	74,474
Mar 13, 2026	59.40	60.10	59.10	59.40	56.90	-0.83%	53,896
Mar 12, 2026	59.20	60.20	58.80	59.90	57.38	1.53%	68,088
Mar 11, 2026	58.90	59.10	58.20	59.00	56.52	-0.17%	72,559
Mar 10, 2026	60.80	60.80	58.60	59.10	56.62	0.68%	105,465
Mar 9, 2026	58.20	58.70	57.10	58.70	56.23	-1.01%	91,467
Mar 6, 2026	59.80	60.00	58.60	59.30	56.81	-0.84%	89,477
Mar 5, 2026	60.00	60.50	59.50	59.80	57.29	-	73,379
Mar 4, 2026	59.60	60.50	59.20	59.80	57.29	1.01%	63,009
Mar 3, 2026	60.90	60.90	59.00	59.20	56.71	-4.05%	128,135
Mar 2, 2026	60.50	61.70	59.90	61.70	59.11	-0.96%	117,478