DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	67.200	67.400	67.100	67.400	67.350	4,697
2024-08-19	67.000	67.500	67.000	67.400	67.350	594
2024-08-16	66.500	67.000	66.400	66.900	66.850	479
2024-08-15	66.200	66.800	66.100	66.700	66.650	2,070
2024-08-14	66.100	66.300	66.000	66.000	65.951	720
2024-08-13	65.400	66.200	65.400	65.700	65.651	1,992
2024-08-12	66.600	66.600	65.700	65.700	65.651	2,760
2024-08-09	66.400	66.500	66.200	66.200	66.151	1,128
2024-08-08	65.800	66.100	64.900	66.100	66.051	1,943
2024-08-07	66.000	66.700	66.000	66.300	66.251	2,217
2024-08-06	66.200	66.300	64.800	65.300	65.251	11,444
2024-08-05	65.200	65.700	64.500	65.448	65.400	5,487
2024-08-02	67.700	68.000	66.600	67.100	67.050	3,301
2024-07-31	69.000	69.000	68.500	68.800	68.749	2,438
2024-07-30	68.100	68.500	68.100	68.400	68.349	760
2024-07-29	67.200	68.300	67.200	68.000	67.949	1,274
2024-07-26	67.700	68.400	67.700	68.400	68.349	4,949
2024-07-25	67.400	67.700	66.600	67.700	67.650	1,090
2024-07-24	68.100	68.100	67.600	67.900	67.849	1,886
2024-07-23	67.400	68.100	67.400	68.100	68.049	660
2024-07-22	67.100	67.800	66.900	67.681	67.630	13,903
2024-07-19	67.000	67.300	66.600	66.905	66.856	3,065
2024-07-18	66.200	67.400	65.400	67.312	67.262	1,921
2024-07-17	67.700	67.700	66.200	66.600	66.550	2,966
2024-07-16	64.900	66.800	64.800	66.160	66.111	1,665
2024-07-15	62.300	62.500	61.400	61.400	61.354	1,832
2024-07-12	62.600	62.600	62.000	62.600	62.553	551
2024-07-11	61.900	62.800	61.900	62.200	62.154	4,445
2024-07-10	62.000	62.000	61.300	61.400	61.354	4,482
2024-07-09	62.900	62.900	61.900	62.900	62.853	15,367
2024-07-08	62.400	63.400	62.400	62.800	62.753	7,827
2024-07-05	62.500	62.900	62.400	62.400	62.354	197
2024-07-04	62.500	62.800	62.500	62.500	62.453	1,709
2024-07-03	61.900	62.800	61.900	62.600	62.553	1,925
2024-07-02	60.900	61.500	60.900	61.400	61.354	3,782
2024-07-01	61.300	62.000	61.200	61.200	61.154	2,152
2024-06-28	61.900	61.900	60.700	60.974	60.929	1,469
2024-06-27	60.600	61.500	60.600	61.200	61.154	139,108
2024-06-26	60.800	61.800	60.100	60.600	60.555	86,831
2024-06-25	62.300	62.300	61.700	61.700	61.654	1,404
2024-06-24	61.600	62.900	61.600	62.800	62.753	7,736
2024-06-21	62.000	62.100	61.100	61.300	61.254	7,417
2024-06-20	61.600	62.100	61.500	62.100	62.054	4,029
2024-06-19	61.300	61.600	61.300	61.600	61.554	551
2024-06-18	61.100	61.300	60.900	61.300	61.254	2,468
2024-06-17	60.300	60.800	60.200	60.800	60.755	1,540
2024-06-14	61.200	61.200	60.100	60.200	60.155	2,669
2024-06-13	62.000	62.000	61.400	61.400	61.354	3,441
2024-06-12	61.600	61.900	61.300	61.700	61.654	90,511
2024-06-11	61.100	61.300	60.600	61.300	61.254	7,328
2024-06-10	62.100	62.100	61.200	61.400	61.354	217
2024-06-07	61.100	61.500	60.900	61.100	61.054	3,196
2024-06-06	60.700	61.500	60.700	61.400	61.354	7,127
2024-06-05	60.500	60.900	60.500	60.500	60.455	1,325
2024-06-04	60.100	60.100	59.400	59.700	59.656	5,326
2024-06-03	61.200	61.200	59.600	60.000	59.955	2,427
2024-05-31	60.700	61.200	60.200	60.686	60.641	12,009
2024-05-30	60.300	60.300	59.700	60.300	60.255	1,715
2024-05-29	60.400	61.200	60.400	60.800	60.755	3,623
2024-05-28	60.700	60.700	60.200	60.500	60.455	1,006

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.0250 GBX
2025-03-31	0.0235 GBX
2024-03-28	0.0225 GBX
2023-03-20	0.0215 GBX
2022-03-21	0.0205 GBX
2021-03-22	0.0195 GBX
2020-05-15	0.0190 GBX
2019-03-25	0.0185 GBX

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