DKSH Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	77.200	77.850	76.450	77.600	67.335	44,974
2022-04-01	77.450	78.400	76.850	76.850	66.684	55,218
2022-03-31	79.450	79.650	77.750	77.750	67.465	63,933
2022-03-30	80.500	80.500	78.100	78.900	68.463	84,558
2022-03-29	79.950	80.550	79.350	80.400	69.765	57,235
2022-03-28	78.200	79.800	78.200	79.800	69.244	57,101
2022-03-25	78.500	79.100	77.950	78.400	68.029	59,963
2022-03-24	79.600	79.600	77.850	78.450	68.073	49,202
2022-03-23	79.750	79.750	78.600	79.350	68.853	79,187
2022-03-22	79.650	79.900	78.600	79.000	68.550	76,088
2022-03-21	78.850	79.950	77.900	79.800	69.244	135,943
2022-03-18	80.000	81.000	79.000	80.750	68.289	346,780
2022-03-17	79.100	79.800	78.850	79.400	67.148	89,901
2022-03-16	79.600	79.650	78.350	79.050	66.852	90,511
2022-03-15	76.600	78.600	76.050	78.350	66.260	97,142
2022-03-14	76.650	76.900	75.750	76.500	64.695	57,109
2022-03-11	76.000	79.550	75.850	76.650	64.822	45,113
2022-03-10	76.900	77.650	75.450	75.600	63.934	95,024
2022-03-09	74.850	76.050	74.450	75.600	63.934	56,407
2022-03-08	76.900	78.150	73.900	74.250	62.792	83,072
2022-03-07	75.800	77.750	75.550	76.850	64.991	68,792
2022-03-04	79.250	79.500	77.750	78.350	66.260	78,308
2022-03-03	79.550	80.250	78.550	79.950	67.613	115,862
2022-03-02	78.950	80.150	78.200	80.100	67.740	136,093
2022-03-01	78.100	79.650	78.100	79.500	67.232	154,443
2022-02-28	77.250	78.650	77.250	78.550	66.429	56,387
2022-02-25	76.300	78.450	75.600	78.250	66.175	92,182
2022-02-24	75.000	78.300	74.850	75.300	63.680	168,012
2022-02-23	77.950	79.700	77.950	79.100	66.894	116,864
2022-02-22	71.100	78.450	70.900	78.100	66.048	105,319
2022-02-21	77.700	79.200	77.250	78.250	66.175	167,848
2022-02-18	75.150	77.350	75.150	77.350	65.414	82,825
2022-02-17	75.150	76.050	75.150	75.950	64.230	62,447
2022-02-16	75.350	75.750	74.900	75.500	63.850	48,719
2022-02-15	75.850	76.150	74.450	75.450	63.807	75,209
2022-02-14	76.000	76.050	73.900	75.900	64.188	61,298
2022-02-11	76.800	79.000	76.650	76.900	65.034	211,662
2022-02-10	75.550	76.850	74.850	76.500	64.695	77,753
2022-02-09	74.750	77.000	74.600	76.000	64.272	102,871
2022-02-08	74.200	74.200	72.800	73.250	61.947	48,218
2022-02-07	74.100	74.200	73.500	73.850	62.454	40,036
2022-02-04	75.300	75.300	73.300	73.600	62.243	71,082
2022-02-03	74.500	75.250	73.650	74.150	62.708	39,784
2022-02-02	74.300	75.600	74.300	75.600	63.934	100,860
2022-02-01	74.200	75.000	74.000	74.400	62.919	108,633
2022-01-31	73.800	74.100	73.300	73.800	62.412	60,337
2022-01-28	73.850	73.850	72.750	73.700	62.327	50,992
2022-01-27	73.150	73.950	72.900	73.500	62.158	76,403
2022-01-26	74.200	74.200	73.150	73.900	62.497	72,890
2022-01-25	73.500	74.150	73.050	73.150	61.862	92,112
2022-01-24	73.750	74.100	72.450	73.300	61.989	124,590
2022-01-21	74.750	75.350	73.950	74.300	62.835	63,383
2022-01-20	77.050	77.200	75.550	75.650	63.976	113,691
2022-01-19	76.000	77.100	75.650	76.800	64.949	116,117
2022-01-18	74.400	74.400	72.750	73.800	62.412	31,161
2022-01-17	73.450	74.250	72.950	74.050	62.623	64,937
2022-01-14	73.900	73.900	72.600	72.950	61.693	52,142
2022-01-13	74.000	74.050	73.200	73.700	62.327	63,766
2022-01-12	74.750	74.750	73.550	74.050	62.623	52,374
2022-01-11	72.350	74.300	72.350	73.750	62.370	76,043

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	2.5000 CHF
2025-03-31	2.3500 CHF
2024-03-28	2.2500 CHF
2023-03-20	2.1500 CHF
2022-03-21	2.0500 CHF
2021-03-22	1.9500 CHF
2020-05-15	1.9000 CHF
2020-03-23	1.9000 CHF
2019-03-25	1.8500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.