DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	55.600	56.250	55.600	56.249	56.187	12,105
2023-11-23	55.950	56.000	55.545	56.000	55.939	18,064
2023-11-22	56.200	56.200	55.350	55.580	55.519	7,046
2023-11-21	56.750	56.850	55.800	55.803	55.742	13,714
2023-11-20	56.750	57.050	56.150	56.500	56.438	12,896
2023-11-17	57.400	57.500	56.250	56.600	56.538	8,087
2023-11-16	57.050	57.391	56.900	57.391	57.328	12,163
2023-11-15	57.000	57.250	56.650	57.250	57.187	12,221
2023-11-14	55.750	56.700	55.750	56.689	56.627	8,926
2023-11-13	56.050	56.200	55.600	55.811	55.750	14,117
2023-11-10	56.950	56.950	55.800	56.100	56.038	25,555
2023-11-09	56.700	56.700	56.200	56.588	56.526	119,085
2023-11-08	56.500	56.550	56.094	56.250	56.188	121,527
2023-11-07	56.600	56.700	56.294	56.550	56.488	18,957
2023-11-06	57.150	57.150	56.200	56.473	56.411	115,346
2023-11-03	56.750	56.750	56.450	56.500	56.438	139,875
2023-11-02	58.500	58.500	55.950	56.325	56.263	10,596
2023-11-01	56.150	56.499	55.805	56.056	55.994	4,173
2023-10-31	55.850	56.100	55.600	55.750	55.689	24,384
2023-10-30	56.100	56.100	55.725	55.950	55.889	131,382
2023-10-27	56.800	56.900	56.000	56.450	56.388	112,628
2023-10-26	56.450	56.900	55.430	56.550	56.488	194,208
2023-10-25	56.950	56.950	56.200	56.350	56.288	10,671
2023-10-24	58.500	58.500	57.100	57.150	57.087	12,297
2023-10-23	57.050	57.200	56.400	57.200	57.137	179,284
2023-10-20	56.900	57.650	56.450	57.161	57.099	573,963
2023-10-19	57.500	57.650	57.050	57.112	57.049	8,413
2023-10-18	58.450	58.530	57.800	58.530	58.466	156,620
2023-10-17	59.650	59.950	58.800	58.802	58.738	5,091
2023-10-16	59.450	60.150	59.200	59.550	59.484	7,897
2023-10-13	61.100	61.100	59.650	59.862	59.796	7,896
2023-10-12	61.600	62.200	61.450	61.450	61.383	5,593
2023-10-11	61.950	62.300	61.700	61.750	61.682	7,242
2023-10-10	62.200	62.450	61.800	62.100	62.032	5,297
2023-10-09	61.800	62.250	61.399	61.400	61.333	199,109
2023-10-06	62.150	62.900	61.750	62.250	62.182	377,009
2023-10-05	62.050	62.450	61.650	62.200	62.132	4,888
2023-10-04	62.450	62.750	61.700	61.700	61.632	12,640
2023-10-03	61.950	62.700	61.950	62.456	62.388	14,512
2023-10-02	62.600	62.600	61.850	62.150	62.082	6,168
2023-09-29	61.650	62.550	61.650	62.019	61.951	23,227
2023-09-28	61.200	61.450	60.800	61.450	61.383	6,854
2023-09-27	61.700	61.850	61.150	61.250	61.183	9,132
2023-09-26	62.400	62.400	61.600	61.600	61.532	6,226
2023-09-25	62.750	62.850	62.200	62.450	62.381	14,286
2023-09-22	63.100	63.100	62.550	62.650	62.581	8,434
2023-09-21	65.100	65.150	63.350	65.050	64.979	9,421
2023-09-20	65.000	65.350	65.000	65.186	65.115	7,222
2023-09-19	65.000	65.000	64.200	64.400	64.329	6,133
2023-09-18	65.450	65.450	64.947	64.950	64.879	8,955
2023-09-15	66.600	66.600	65.450	65.550	65.478	11,753
2023-09-14	65.550	65.800	65.250	65.442	65.370	17,194
2023-09-13	65.000	65.250	64.400	65.250	65.178	14,572
2023-09-12	66.250	66.300	65.500	65.500	65.428	4,930
2023-09-11	66.600	66.600	65.600	66.200	66.127	4,416
2023-09-08	67.450	67.550	66.650	66.650	66.577	7,340
2023-09-07	67.250	67.750	67.250	67.550	67.476	6,942
2023-09-06	67.100	67.750	66.700	67.700	67.626	58,723
2023-09-05	66.850	67.450	66.850	67.264	67.190	8,771
2023-09-04	67.250	67.457	66.850	66.850	66.777	6,315

← NewerPage 13 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.