DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	65.050	65.300	64.300	64.950	64.879	4,838
2024-02-21	64.000	64.250	63.978	64.150	64.080	4,074
2024-02-20	63.650	64.050	63.600	64.050	63.980	4,534
2024-02-19	63.350	63.898	63.350	63.750	63.680	9,245
2024-02-16	63.650	64.650	63.150	64.100	64.030	13,783
2024-02-15	64.000	64.550	63.650	63.892	63.822	25,411
2024-02-14	63.450	63.600	62.950	63.150	63.081	9,076
2024-02-13	62.900	63.350	62.777	63.050	62.981	19,819
2024-02-12	62.500	63.100	62.209	62.786	62.717	110,685
2024-02-09	62.850	62.850	61.744	61.884	61.816	13,136
2024-02-08	61.500	62.700	61.500	62.300	62.232	13,044
2024-02-07	61.550	61.900	61.000	61.750	61.682	29,747
2024-02-06	61.000	61.650	60.850	61.255	61.188	20,261
2024-02-05	59.400	61.056	59.400	61.050	60.983	21,833
2024-02-02	60.700	61.250	59.500	59.500	59.435	57,889
2024-02-01	60.450	60.600	59.744	59.750	59.684	29,063
2024-01-31	59.750	60.750	59.750	60.536	60.470	103,263
2024-01-30	59.300	60.600	58.700	59.750	59.684	24,062
2024-01-29	56.550	56.750	56.350	56.750	56.688	8,705
2024-01-26	54.500	56.950	54.500	56.753	56.690	38,353
2024-01-25	56.850	57.450	54.100	55.208	55.147	20,865
2024-01-24	57.550	57.656	57.350	57.650	57.587	5,321
2024-01-23	57.350	57.550	57.000	57.497	57.434	21,723
2024-01-22	56.800	57.100	56.700	57.045	56.983	40,916
2024-01-19	56.800	56.850	56.450	56.664	56.601	11,343
2024-01-18	55.750	56.900	55.650	56.458	56.396	8,227
2024-01-17	56.200	56.200	55.400	55.650	55.589	3,095
2024-01-16	56.350	56.950	56.300	56.700	56.638	10,218
2024-01-15	56.850	57.050	56.550	56.600	56.538	9,642
2024-01-12	57.850	58.000	57.050	57.269	57.206	8,554
2024-01-11	57.600	57.850	56.999	57.000	56.937	43,406
2024-01-10	57.700	57.876	56.550	57.876	57.813	8,231
2024-01-09	58.150	58.500	58.100	58.152	58.088	2,786
2024-01-08	58.550	58.700	57.950	58.600	58.536	7,026
2024-01-05	58.400	58.612	57.800	58.135	58.071	7,165
2024-01-04	58.300	58.750	58.050	58.746	58.682	5,644
2024-01-03	59.050	59.449	57.800	58.000	57.936	17,666
2023-12-29	58.400	58.600	58.294	58.450	58.386	3,271
2023-12-28	58.200	58.250	57.900	58.017	57.953	3,153
2023-12-27	59.200	59.200	57.650	57.900	57.836	6,155
2023-12-22	57.450	57.550	57.300	57.350	57.287	63,575
2023-12-21	57.250	57.650	57.100	57.553	57.490	5,107
2023-12-20	57.650	57.762	57.350	57.750	57.687	97,251
2023-12-19	57.400	57.852	57.400	57.400	57.337	8,958
2023-12-18	57.350	57.600	57.000	57.050	56.987	10,684
2023-12-15	57.850	57.850	56.300	56.602	56.540	35,883
2023-12-14	58.800	58.800	57.257	57.575	57.511	203,177
2023-12-13	57.800	57.906	57.350	57.350	57.287	4,090
2023-12-12	57.900	58.142	57.300	58.142	58.078	12,614
2023-12-11	58.100	58.100	57.350	57.802	57.739	4,349
2023-12-08	57.950	58.050	57.500	57.500	57.437	29,582
2023-12-07	57.400	57.700	57.150	57.150	57.087	5,730
2023-12-06	57.400	57.712	57.100	57.700	57.637	7,558
2023-12-05	57.300	57.650	57.150	57.550	57.487	55,783
2023-12-04	57.550	57.700	57.150	57.150	57.087	85,940
2023-12-01	57.250	58.050	57.250	57.452	57.389	98,582
2023-11-30	57.350	58.000	57.350	57.750	57.687	19,027
2023-11-29	57.250	58.150	57.250	57.826	57.763	15,638
2023-11-28	56.700	57.350	56.500	57.350	57.287	14,719
2023-11-27	56.600	56.850	56.150	56.700	56.638	19,735

← NewerPage 12 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.