DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	68.700	70.300	68.700	70.136	70.038	14,132
2022-12-08	69.150	69.150	67.850	68.008	67.913	20,417
2022-12-07	69.700	69.700	68.850	68.850	68.754	10,097
2022-12-06	70.750	70.750	69.750	69.950	69.853	10,680
2022-12-05	71.600	71.700	70.800	71.030	70.931	13,731
2022-12-02	71.750	72.750	71.500	72.367	72.266	8,715
2022-12-01	71.250	71.700	71.000	71.562	71.463	11,010
2022-11-30	70.600	71.100	70.400	70.995	70.896	8,466
2022-11-29	71.750	72.100	70.649	71.492	71.392	3,968
2022-11-28	72.650	72.900	72.550	72.602	72.501	4,424
2022-11-25	72.300	73.000	72.300	72.665	72.564	3,505
2022-11-24	71.700	72.550	71.600	72.116	72.015	8,564
2022-11-23	71.800	72.200	71.650	71.703	71.603	12,645
2022-11-22	72.200	72.700	71.650	72.329	72.229	5,035
2022-11-21	71.250	72.600	71.250	72.329	72.228	6,675
2022-11-18	71.500	71.750	70.973	71.650	71.550	6,886
2022-11-17	69.300	70.000	68.700	69.562	69.465	6,327
2022-11-16	70.400	70.700	69.300	69.300	69.204	3,116
2022-11-15	69.800	70.650	69.156	70.292	70.194	32,477
2022-11-14	70.350	71.800	69.749	70.342	70.244	77,438
2022-11-11	74.550	74.550	68.050	70.144	70.047	39,311
2022-11-10	74.150	75.700	72.950	75.100	74.995	6,726
2022-11-09	73.850	74.350	73.600	74.350	74.247	5,304
2022-11-08	73.000	73.850	73.000	73.478	73.376	8,665
2022-11-07	72.050	73.107	72.050	73.089	72.987	7,405
2022-11-04	71.400	72.500	71.350	72.410	72.309	10,320
2022-11-03	70.800	71.200	70.450	71.149	71.050	1,360
2022-11-02	71.550	71.674	70.650	71.674	71.574	3,706
2022-11-01	72.350	72.546	71.100	72.546	72.445	9,014
2022-10-31	71.900	73.150	71.700	72.086	71.986	18,188
2022-10-28	71.500	71.950	71.350	71.850	71.750	1,110
2022-10-27	72.950	73.000	71.700	71.750	71.650	2,827
2022-10-26	72.800	73.300	72.500	72.912	72.810	7,876
2022-10-25	71.800	72.761	71.750	71.985	71.884	1,016
2022-10-24	71.000	72.350	70.450	70.857	70.758	20,235
2022-10-21	70.500	70.800	69.900	70.036	69.938	5,842
2022-10-20	72.250	72.700	71.039	71.775	71.675	3,852
2022-10-19	73.200	73.500	72.750	73.197	73.095	21,019
2022-10-18	72.600	73.300	71.750	73.049	72.948	9,139
2022-10-17	71.050	72.200	71.050	72.053	71.952	5,530
2022-10-14	70.900	71.750	70.500	70.967	70.868	10,125
2022-10-13	70.350	70.550	69.450	70.243	70.145	5,531
2022-10-12	70.350	70.550	69.750	70.300	70.202	15,926
2022-10-11	70.150	70.350	68.900	70.239	70.141	87,651
2022-10-10	69.450	70.300	69.450	70.057	69.959	14,407
2022-10-07	71.300	71.300	70.100	70.905	70.806	6,751
2022-10-06	72.750	73.150	71.650	72.500	72.399	10,751
2022-10-05	72.550	73.150	72.400	72.600	72.499	14,201
2022-10-04	71.750	73.050	71.750	72.800	72.699	16,656
2022-10-03	70.750	72.250	70.600	71.826	71.726	6,706
2022-09-30	71.450	71.850	71.400	71.800	71.700	25,038
2022-09-29	69.950	71.350	69.800	71.150	71.051	6,695
2022-09-28	69.950	70.257	69.500	69.983	69.886	9,761
2022-09-27	70.800	71.500	70.050	70.560	70.462	24,751
2022-09-26	70.300	70.650	69.700	70.350	70.252	11,162
2022-09-23	71.450	72.000	70.200	71.400	71.301	6,069
2022-09-22	68.850	71.800	68.800	71.158	71.059	40,873
2022-09-21	69.750	70.150	69.650	70.006	69.909	5,981
2022-09-20	71.200	71.200	69.750	70.100	70.002	8,553
2022-09-16	70.800	71.250	70.450	70.867	70.768	9,454

← NewerPage 17 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.