DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	60.800	61.100	60.500	61.100	61.054	249
2024-05-23	61.500	62.200	61.100	61.100	61.054	1,847
2024-05-22	61.800	62.200	61.600	61.600	61.554	1,112
2024-05-21	62.600	62.700	61.800	62.100	62.054	771
2024-05-17	62.400	62.500	62.000	62.200	62.154	8,725
2024-05-16	62.800	63.300	62.600	62.700	62.653	1,213
2024-05-15	61.200	62.300	61.200	62.000	61.954	508
2024-05-14	62.300	62.300	61.000	61.700	61.654	3,508
2024-05-13	62.500	62.500	62.100	62.100	62.054	203
2024-05-10	62.300	62.800	62.300	62.600	62.553	577
2024-05-08	62.000	62.300	61.500	62.200	62.154	17,686
2024-05-07	60.900	61.200	60.600	61.200	61.154	165
2024-05-03	60.500	60.900	60.300	60.800	60.755	277
2024-05-02	60.100	60.600	59.800	60.100	60.055	2,200
2024-04-30	60.300	60.600	59.900	59.900	59.855	6,613
2024-04-29	59.500	60.300	59.500	60.300	60.255	371
2024-04-26	58.900	59.806	58.500	58.676	58.632	41,969
2024-04-25	60.900	61.000	59.500	59.700	59.656	28,261
2024-04-24	61.500	62.100	61.500	61.749	61.703	4,487
2024-04-23	60.200	61.300	60.057	61.200	61.154	12,839
2024-04-22	61.100	61.100	60.300	60.300	60.255	5,683
2024-04-19	60.400	60.600	60.200	60.500	60.455	1,007
2024-04-18	60.900	61.012	60.200	61.000	60.955	4,915
2024-04-17	60.400	60.900	60.400	60.700	60.655	11,709
2024-04-16	60.600	60.700	60.100	60.298	60.253	29,800
2024-04-15	61.200	62.000	61.100	61.300	61.254	7,170
2024-04-12	62.100	62.100	61.000	61.200	61.154	8,403
2024-04-11	61.700	62.300	61.500	61.900	61.854	33,504
2024-04-10	62.900	62.900	61.400	62.500	62.453	153,986
2024-04-09	61.100	62.200	61.100	61.734	61.688	1,378
2024-04-08	61.100	61.700	61.083	61.327	61.282	10,482
2024-04-05	60.800	61.300	60.600	60.700	60.655	9,078
2024-04-04	61.100	61.306	60.500	61.100	61.054	9,127
2024-04-03	60.300	61.100	60.300	60.802	60.757	22,486
2024-04-02	62.300	62.500	60.688	60.700	60.655	21,772
2024-03-28	61.800	61.900	61.200	61.700	61.654	27,011
2024-03-27	63.400	63.949	63.221	63.657	63.587	719
2024-03-26	63.150	63.650	62.201	63.450	63.380	3,106
2024-03-25	63.550	63.561	62.850	63.200	63.131	7,461
2024-03-22	63.850	63.970	63.094	63.094	63.024	4,350
2024-03-21	64.200	64.200	63.515	63.807	63.737	5,290
2024-03-20	63.500	63.700	63.194	63.194	63.124	6,985
2024-03-19	63.100	63.200	62.600	62.858	62.789	87,341
2024-03-18	63.550	63.650	63.100	63.100	63.031	111,285
2024-03-15	62.750	63.256	62.400	62.550	62.481	239,224
2024-03-14	62.800	63.099	62.300	62.550	62.481	9,611
2024-03-13	63.200	63.400	62.550	63.266	63.197	5,951
2024-03-12	63.100	63.400	63.000	63.400	63.330	2,589
2024-03-11	63.350	63.350	62.700	63.350	63.280	8,399
2024-03-08	63.700	64.100	63.100	63.406	63.337	4,972
2024-03-07	63.550	64.049	63.200	63.814	63.744	5,589
2024-03-06	63.950	64.350	63.800	64.100	64.030	3,533
2024-03-05	64.200	64.200	63.800	63.908	63.838	4,401
2024-03-04	64.350	64.650	64.050	64.500	64.429	19,869
2024-03-01	64.950	65.150	64.300	65.150	65.078	27,108
2024-02-29	64.950	65.257	64.850	64.950	64.879	4,313
2024-02-28	66.350	66.550	64.800	65.150	65.078	6,044
2024-02-27	65.150	65.200	64.550	65.150	65.078	12,332
2024-02-26	65.450	65.800	65.450	65.450	65.378	15,130
2024-02-23	65.000	65.858	65.000	65.277	65.206	95,091

← NewerPage 11 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.