DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	76.250	76.400	75.800	76.399	76.293	14,304
2023-03-07	76.550	76.800	76.300	76.549	76.443	16,068
2023-03-06	78.150	78.150	76.950	77.117	77.010	16,201
2023-03-03	78.450	78.900	77.968	78.416	78.306	17,722
2023-03-02	76.800	78.408	76.800	77.373	77.265	3,656
2023-03-01	76.750	77.750	76.750	77.302	77.194	3,639
2023-02-28	79.100	79.350	76.450	76.650	76.543	3,407
2023-02-27	78.950	79.450	78.950	79.249	79.139	1,969
2023-02-24	79.750	80.000	78.350	78.640	78.531	8,785
2023-02-23	80.100	80.100	79.400	79.450	79.339	1,090
2023-02-22	79.950	79.950	78.850	79.650	79.539	2,878
2023-02-21	79.400	80.200	79.000	79.958	79.847	9,147
2023-02-20	79.500	79.850	79.300	79.772	79.661	8,686
2023-02-17	78.350	79.350	78.250	78.509	78.400	12,203
2023-02-16	79.300	79.700	78.300	78.900	78.790	6,119
2023-02-15	78.250	78.800	77.550	78.549	78.439	13,964
2023-02-14	78.250	79.002	77.950	78.502	78.393	8,792
2023-02-13	76.950	77.950	76.750	77.450	77.342	12,339
2023-02-10	79.900	80.850	75.700	76.933	76.826	36,019
2023-02-09	77.200	80.350	77.200	79.916	79.804	20,556
2023-02-08	79.250	79.600	78.600	79.047	78.937	25,107
2023-02-07	78.750	79.050	78.500	78.953	78.843	2,903
2023-02-06	79.900	79.900	78.950	79.253	79.142	5,050
2023-02-03	79.400	80.100	79.200	79.953	79.842	6,491
2023-02-02	78.100	79.600	77.850	77.850	77.742	24,542
2023-02-01	77.700	78.100	77.600	77.858	77.749	5,036
2023-01-31	77.750	78.200	77.050	77.872	77.763	9,484
2023-01-30	75.850	77.800	75.850	77.658	77.550	18,404
2023-01-27	76.050	76.650	75.850	76.326	76.220	11,487
2023-01-26	75.050	76.400	74.950	75.314	75.209	7,018
2023-01-25	75.650	75.800	74.150	75.550	75.445	1,702
2023-01-24	75.950	75.950	75.300	75.403	75.298	9,395
2023-01-23	75.700	76.100	75.600	75.865	75.759	2,726
2023-01-20	75.450	75.650	75.300	75.378	75.273	3,877
2023-01-19	75.650	76.400	75.150	75.715	75.610	13,973
2023-01-18	74.200	76.200	74.050	75.601	75.496	230,970
2023-01-17	73.950	74.350	73.350	73.739	73.636	6,765
2023-01-16	73.700	73.700	73.200	73.387	73.285	15,685
2023-01-13	73.600	74.400	73.150	73.300	73.198	3,947
2023-01-12	74.000	74.000	72.828	73.796	73.693	6,009
2023-01-11	72.550	73.800	72.350	73.163	73.061	30,052
2023-01-10	71.850	72.900	71.600	72.656	72.555	26,279
2023-01-09	74.300	74.400	71.850	72.050	71.950	9,447
2023-01-06	72.700	74.250	72.700	73.890	73.787	12,629
2023-01-05	72.950	73.500	72.950	73.403	73.300	10,283
2023-01-04	72.300	72.850	71.950	72.072	71.972	6,168
2023-01-03	71.200	71.500	70.100	71.353	71.254	10,040
2022-12-30	71.600	71.600	70.200	70.261	70.163	5,722
2022-12-29	70.500	71.500	70.500	71.162	71.063	5,912
2022-12-28	71.150	71.750	70.900	71.378	71.278	4,623
2022-12-23	70.200	70.550	70.200	70.413	70.315	3,430
2022-12-22	70.450	70.950	69.949	69.949	69.852	6,485
2022-12-21	69.950	70.350	69.650	69.821	69.724	6,083
2022-12-20	70.150	70.200	69.899	70.153	70.055	6,060
2022-12-19	70.800	70.900	70.200	70.540	70.442	5,856
2022-12-16	70.350	70.650	69.400	70.489	70.391	12,108
2022-12-15	71.850	72.200	70.300	71.271	71.172	7,303
2022-12-14	70.850	71.900	70.200	71.714	71.615	14,288
2022-12-13	70.550	71.150	69.650	70.977	70.878	16,641
2022-12-12	70.500	70.850	70.000	70.054	69.957	5,771

← NewerPage 16 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.