DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	68.200	69.050	68.200	68.550	68.475	15,406
2023-06-07	67.450	68.600	67.450	68.150	68.075	12,755
2023-06-06	67.250	67.757	67.002	67.757	67.682	5,570
2023-06-05	68.350	68.500	67.250	67.940	67.866	12,296
2023-06-02	66.500	68.550	66.500	68.102	68.028	15,298
2023-06-01	66.150	66.500	66.150	66.344	66.272	3,973
2023-05-31	65.500	66.150	65.450	65.700	65.628	32,955
2023-05-30	66.850	66.900	65.750	65.854	65.782	14,717
2023-05-26	67.200	67.300	66.800	67.007	66.933	9,539
2023-05-25	67.500	67.500	66.600	67.498	67.424	4,609
2023-05-24	67.000	67.550	66.750	67.257	67.183	7,913
2023-05-23	67.550	68.050	67.550	67.877	67.803	6,861
2023-05-22	67.800	67.800	67.300	67.550	67.476	60,852
2023-05-19	67.200	68.150	67.200	67.900	67.825	9,228
2023-05-17	67.200	67.450	67.015	67.100	67.026	11,809
2023-05-16	68.250	68.350	67.650	67.800	67.726	6,429
2023-05-15	68.800	68.800	68.293	68.594	68.519	6,415
2023-05-12	69.650	69.750	68.150	68.150	68.075	10,620
2023-05-11	69.650	70.100	69.600	69.850	69.773	13,211
2023-05-10	69.700	69.700	69.250	69.257	69.181	8,965
2023-05-09	71.100	71.850	70.552	70.803	70.725	12,738
2023-05-05	70.450	70.993	70.250	70.959	70.881	9,301
2023-05-04	72.500	72.500	69.450	70.825	70.747	10,450
2023-05-03	71.150	71.400	70.450	70.452	70.375	8,679
2023-05-02	71.300	71.600	70.650	71.391	71.312	15,063
2023-04-28	71.750	72.000	70.750	70.923	70.845	35,295
2023-04-27	71.500	71.550	71.000	71.255	71.177	1,844
2023-04-26	71.750	71.750	71.250	71.603	71.524	2,905
2023-04-25	73.050	73.050	72.200	72.300	72.220	112,028
2023-04-24	73.350	73.650	73.150	73.157	73.077	2,249
2023-04-21	73.050	73.050	72.450	72.900	72.820	3,660
2023-04-20	72.450	72.750	72.250	72.499	72.419	11,027
2023-04-19	72.950	73.000	72.250	72.293	72.213	400
2023-04-18	72.900	73.150	72.700	72.899	72.819	6,118
2023-04-17	71.900	73.150	71.900	72.703	72.623	10,212
2023-04-14	71.500	71.950	71.350	71.850	71.771	8,866
2023-04-13	71.700	71.850	71.000	71.662	71.583	3,562
2023-04-12	71.850	71.950	71.500	71.576	71.497	7,487
2023-04-11	72.200	72.450	71.450	71.659	71.580	7,717
2023-04-06	71.000	71.900	70.550	71.818	71.739	4,027
2023-04-05	71.150	71.150	70.000	70.706	70.628	14,787
2023-04-04	73.350	73.450	71.993	72.882	72.802	10,825
2023-04-03	73.250	73.450	72.489	73.009	72.929	6,656
2023-03-31	72.750	73.850	72.400	73.567	73.486	11,841
2023-03-30	73.850	73.850	72.500	72.612	72.532	5,937
2023-03-29	72.050	73.300	72.050	72.462	72.382	14,152
2023-03-28	71.750	72.600	71.750	72.220	72.141	15,778
2023-03-27	71.400	71.950	71.400	71.607	71.529	51,619
2023-03-24	71.900	71.900	70.400	70.953	70.875	10,101
2023-03-23	72.250	72.500	71.800	72.111	72.032	6,982
2023-03-22	71.850	72.457	71.800	72.246	72.167	8,136
2023-03-21	71.950	72.700	71.800	72.318	72.238	9,765
2023-03-20	70.550	71.850	69.300	70.150	70.073	13,187
2023-03-17	74.500	74.550	72.950	73.152	73.050	28,500
2023-03-16	73.800	74.550	73.350	73.968	73.865	5,819
2023-03-15	72.950	73.300	72.350	72.977	72.876	7,624
2023-03-14	73.450	73.700	72.950	73.421	73.319	4,891
2023-03-13	75.700	75.833	73.500	73.750	73.647	58,336
2023-03-10	76.400	76.700	75.150	75.417	75.312	93,446
2023-03-09	76.250	77.250	76.250	76.967	76.859	14,697

← NewerPage 15 of 21 · 1,243 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.