DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	76.900	79.000	76.800	78.443	78.334	20,827
2022-06-20	76.400	76.900	76.050	76.400	76.294	5,186
2022-06-17	76.200	76.900	76.050	76.399	76.293	70,291
2022-06-16	77.800	77.800	76.200	76.682	76.575	14,315
2022-06-15	76.950	78.100	76.653	77.781	77.673	67,662
2022-06-14	77.750	77.800	76.500	77.725	77.617	16,733
2022-06-13	78.500	78.700	77.600	78.123	78.014	59,568
2022-06-10	79.300	79.750	78.000	79.750	79.639	2,786
2022-06-09	79.400	80.250	79.300	80.100	79.989	3,022
2022-06-08	79.800	79.800	79.047	79.650	79.539	11,956
2022-06-07	80.100	80.249	79.800	80.083	79.971	6,922
2022-06-01	80.250	80.250	79.250	79.727	79.616	15,611
2022-05-31	80.700	80.700	79.350	80.000	79.889	69,650
2022-05-30	81.450	81.450	80.350	81.064	80.951	13,077
2022-05-27	80.000	80.350	78.850	80.105	79.993	19,054
2022-05-25	80.000	80.000	79.450	79.858	79.747	4,349
2022-05-24	80.100	80.750	79.950	80.306	80.194	14,266
2022-05-23	79.750	79.762	79.150	79.600	79.489	27,726
2022-05-20	79.100	79.750	79.050	79.239	79.128	12,775
2022-05-19	80.400	80.400	78.850	79.467	79.357	16,501
2022-05-18	81.900	82.300	80.550	81.009	80.896	34,079
2022-05-17	81.850	82.250	81.450	82.222	82.108	10,856
2022-05-16	81.500	82.550	81.000	82.408	82.293	38,048
2022-05-13	81.500	81.650	80.800	81.448	81.335	15,266
2022-05-12	80.138	80.700	79.200	80.536	80.424	32,548
2022-05-11	80.650	81.400	80.200	81.000	80.887	12,971
2022-05-10	79.700	81.100	79.350	80.806	80.694	38,287
2022-05-09	81.200	81.600	79.400	79.912	79.801	51,906
2022-05-06	82.900	82.900	81.700	81.979	81.865	22,979
2022-05-05	84.200	84.650	83.700	84.246	84.128	7,705
2022-05-04	83.700	83.700	82.850	83.365	83.249	3,529
2022-05-03	83.750	83.850	82.200	82.500	82.385	15,372
2022-04-29	83.600	84.500	83.513	84.063	83.946	4,108
2022-04-28	82.100	83.900	81.950	83.313	83.197	21,613
2022-04-27	82.750	82.750	81.650	82.300	82.185	31,274
2022-04-26	83.800	84.250	83.298	83.300	83.184	16,916
2022-04-25	83.400	84.600	83.350	83.773	83.656	8,425
2022-04-22	83.100	84.600	83.100	84.250	84.133	10,858
2022-04-21	82.950	84.200	82.950	83.664	83.547	22,946
2022-04-20	82.100	82.700	82.100	82.700	82.585	21,556
2022-04-19	82.650	83.300	82.150	82.500	82.385	19,074
2022-04-14	81.700	82.800	81.700	82.724	82.609	3,044
2022-04-13	82.100	82.550	81.609	81.720	81.606	5,179
2022-04-12	82.750	83.000	81.850	82.532	82.417	15,113
2022-04-11	82.400	83.400	82.250	83.147	83.031	21,117
2022-04-08	82.350	82.650	81.700	81.925	81.811	20,042
2022-04-07	79.750	81.600	79.750	81.600	81.486	33,948
2022-04-06	78.550	80.200	78.550	80.200	80.088	49,029
2022-04-05	78.600	78.700	77.650	78.400	78.291	14,938
2022-04-04	76.500	77.700	76.500	77.538	77.430	4,716
2022-04-01	77.800	78.400	76.842	76.962	76.855	15,122
2022-03-31	78.700	78.900	77.750	78.835	78.726	6,502
2022-03-30	80.100	80.500	78.600	79.182	79.072	3,546
2022-03-29	79.650	80.550	79.400	80.093	79.981	17,873
2022-03-28	79.000	79.800	78.640	79.800	79.689	13,848
2022-03-25	78.150	78.950	78.050	78.503	78.394	8,654
2022-03-24	79.250	79.250	78.050	78.450	78.341	9,322
2022-03-23	79.650	79.750	79.015	79.750	79.639	8,108
2022-03-22	79.400	79.950	78.700	78.994	78.884	9,182
2022-03-21	78.900	79.950	78.150	79.800	79.689	38,326

← NewerPage 19 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.