DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	67.050	67.300	67.050	67.150	67.076	7,526
2023-08-31	68.100	68.100	67.400	67.600	67.526	7,416
2023-08-30	67.950	67.950	67.250	67.600	67.526	4,732
2023-08-29	67.850	67.950	67.400	67.663	67.589	8,436
2023-08-25	67.300	67.900	67.243	67.397	67.322	3,653
2023-08-24	67.800	67.850	67.000	67.000	66.926	566
2023-08-23	67.800	68.050	67.350	67.350	67.276	8,564
2023-08-22	67.600	67.850	67.100	67.300	67.226	4,346
2023-08-21	67.600	67.600	67.150	67.431	67.357	13,933
2023-08-18	67.300	67.550	67.000	67.260	67.186	18,341
2023-08-17	67.600	68.050	67.450	67.938	67.863	17,527
2023-08-16	68.300	68.300	67.050	67.450	67.376	10,053
2023-08-15	67.800	68.000	67.650	67.900	67.825	8,189
2023-08-14	67.700	68.300	67.700	68.000	67.925	7,276
2023-08-11	67.850	68.000	67.400	67.700	67.626	11,150
2023-08-10	67.450	68.800	67.450	68.800	68.724	15,440
2023-08-09	68.400	68.900	67.850	68.228	68.153	24,507
2023-08-08	68.650	68.800	68.000	68.348	68.273	6,040
2023-08-07	67.950	68.900	67.943	68.393	68.318	10,055
2023-08-04	67.950	68.000	67.350	67.807	67.732	3,885
2023-08-03	68.500	68.600	67.850	68.417	68.342	3,272
2023-08-02	69.100	69.200	68.550	68.650	68.575	6,502
2023-07-31	71.200	71.200	70.000	70.250	70.173	38,618
2023-07-28	71.050	71.350	70.757	71.160	71.082	8,859
2023-07-27	70.850	71.450	70.750	70.850	70.772	21,022
2023-07-26	70.500	70.700	69.350	70.250	70.173	13,860
2023-07-25	69.500	70.650	69.500	70.307	70.230	10,128
2023-07-24	68.100	69.650	68.100	69.350	69.274	103,146
2023-07-21	67.500	67.750	66.800	67.278	67.204	88,300
2023-07-20	68.300	69.300	67.900	68.282	68.207	53,716
2023-07-19	68.750	69.250	67.750	67.800	67.726	26,268
2023-07-18	66.150	69.000	65.593	67.574	67.499	14,637
2023-07-17	65.300	65.400	64.550	64.807	64.735	12,490
2023-07-14	65.050	65.450	65.050	65.144	65.072	5,962
2023-07-13	64.950	65.200	64.850	64.959	64.888	8,729
2023-07-12	64.050	64.650	63.900	64.117	64.047	23,460
2023-07-11	64.550	64.550	63.550	63.700	63.630	12,326
2023-07-10	65.000	65.050	64.450	64.800	64.729	14,295
2023-07-07	64.800	65.100	64.500	64.939	64.868	10,867
2023-07-06	66.000	66.300	65.000	65.407	65.335	1,677
2023-07-05	66.000	66.250	65.900	65.999	65.927	66,986
2023-07-04	66.300	66.850	66.300	66.558	66.485	10,871
2023-07-03	66.750	67.050	66.500	66.838	66.765	7,340
2023-06-30	66.300	66.707	66.300	66.541	66.468	3,103
2023-06-29	66.150	66.400	66.000	66.166	66.093	7,737
2023-06-28	65.950	66.200	65.450	66.144	66.071	8,856
2023-06-27	66.100	66.500	65.650	66.199	66.127	4,969
2023-06-26	66.200	66.200	65.550	65.711	65.639	8,400
2023-06-23	65.900	66.850	65.900	66.253	66.180	13,533
2023-06-22	65.650	66.300	65.450	66.183	66.110	4,994
2023-06-21	66.750	66.750	66.150	66.157	66.084	7,210
2023-06-20	67.700	68.000	66.850	66.850	66.777	29,346
2023-06-19	68.500	68.550	67.950	67.979	67.905	2,521
2023-06-16	68.950	69.200	68.650	68.857	68.781	5,060
2023-06-15	68.100	68.900	68.100	68.623	68.548	37,369
2023-06-14	69.400	69.400	68.650	68.914	68.838	11,711
2023-06-13	69.750	69.750	69.200	69.304	69.228	2,370
2023-06-12	69.250	69.600	68.900	69.300	69.224	13,662
2023-06-09	68.500	69.000	68.450	68.498	68.422	7,260
2023-06-08	68.200	69.050	68.200	68.550	68.475	15,406

← NewerPage 14 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.