DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	71.400	71.700	70.850	71.009	70.910	14,778
2022-09-14	71.800	72.200	70.950	71.769	71.669	8,213
2022-09-13	73.850	73.850	72.089	72.693	72.592	10,690
2022-09-12	72.550	73.450	72.550	73.100	72.998	5,777
2022-09-09	71.400	72.150	71.372	72.150	72.050	3,893
2022-09-08	71.350	71.750	70.650	71.500	71.401	6,900
2022-09-07	71.400	71.900	71.400	71.800	71.700	16,994
2022-09-06	71.800	72.100	71.397	71.900	71.800	32,115
2022-09-05	71.150	72.250	71.150	71.796	71.696	16,931
2022-09-02	71.000	72.350	70.850	71.951	71.851	30,426
2022-09-01	72.100	72.150	70.900	70.999	70.901	28,618
2022-08-31	72.700	73.150	72.050	73.012	72.911	27,563
2022-08-30	73.900	74.250	72.699	72.699	72.598	4,095
2022-08-26	74.050	74.350	73.099	73.394	73.291	2,508
2022-08-25	74.000	74.600	74.000	74.450	74.346	5,248
2022-08-24	74.600	74.650	74.300	74.550	74.446	2,783
2022-08-23	75.300	75.300	74.500	74.822	74.718	7,160
2022-08-22	75.100	75.450	74.750	75.361	75.256	14,772
2022-08-19	76.400	76.950	76.144	76.571	76.465	5,070
2022-08-18	75.800	76.700	75.800	76.400	76.294	9,692
2022-08-17	76.400	76.400	74.350	75.600	75.495	7,132
2022-08-16	76.000	76.600	75.500	76.271	76.165	5,741
2022-08-15	76.850	77.150	76.100	76.498	76.391	12,867
2022-08-12	77.150	77.500	76.350	77.500	77.392	2,351
2022-08-11	77.150	77.450	76.776	77.250	77.142	5,487
2022-08-10	76.250	76.800	75.850	76.800	76.693	11,812
2022-08-09	76.650	76.750	75.850	76.600	76.493	22,977
2022-08-08	77.300	77.550	76.700	77.012	76.905	5,738
2022-08-05	78.500	78.500	77.100	77.492	77.384	20,056
2022-08-04	77.100	78.200	77.000	78.000	77.891	14,566
2022-08-03	77.900	77.900	77.250	77.508	77.400	4,410
2022-08-02	77.300	78.123	76.500	77.734	77.626	15,634
2022-07-29	77.700	78.150	77.100	78.000	77.891	26,557
2022-07-28	77.000	77.950	76.000	77.391	77.283	12,197
2022-07-27	78.600	78.600	76.250	77.284	77.176	8,562
2022-07-26	76.350	76.850	76.100	76.672	76.565	13,307
2022-07-25	77.350	77.700	76.900	77.227	77.119	16,371
2022-07-22	77.150	78.250	77.150	78.250	78.141	19,839
2022-07-21	75.350	77.650	75.350	77.213	77.106	13,996
2022-07-20	75.050	76.050	75.050	75.600	75.495	4,617
2022-07-19	76.700	76.700	74.950	75.665	75.559	13,375
2022-07-18	74.650	76.650	72.750	74.356	74.252	52,418
2022-07-15	79.550	79.550	72.800	74.442	74.338	60,462
2022-07-14	82.050	82.050	80.850	81.770	81.656	6,906
2022-07-13	81.750	81.950	80.965	81.850	81.736	25,103
2022-07-12	80.950	81.900	80.908	81.783	81.669	30,503
2022-07-11	80.750	81.500	80.350	81.400	81.287	15,216
2022-07-08	80.600	81.500	80.450	80.850	80.737	8,065
2022-07-07	80.500	81.200	79.900	80.584	80.472	19,276
2022-07-06	80.450	81.250	79.050	79.350	79.240	12,181
2022-07-05	79.750	80.050	79.150	79.400	79.290	26,924
2022-07-04	79.450	79.700	79.050	79.259	79.148	18,898
2022-07-01	78.350	79.150	77.650	78.665	78.555	6,718
2022-06-30	78.750	78.800	77.850	78.800	78.690	8,972
2022-06-29	78.400	79.700	78.400	79.276	79.165	11,568
2022-06-28	79.450	79.450	78.650	79.096	78.986	121,981
2022-06-27	79.000	79.600	78.450	78.938	78.828	10,009
2022-06-24	77.450	78.900	77.450	78.800	78.690	4,917
2022-06-23	77.200	77.700	76.100	76.750	76.643	5,937
2022-06-22	76.800	78.100	76.150	78.000	77.891	42,441

← NewerPage 18 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.