DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	66.200	66.700	65.850	66.100	66.100	145,536
2026-07-24	64.800	65.650	64.600	65.600	65.600	5,900
2026-07-23	64.300	64.501	63.900	64.250	64.250	142,319
2026-07-22	64.500	64.600	63.700	64.391	64.391	18,061
2026-07-21	63.000	64.000	63.000	64.000	64.000	25,457
2026-07-20	63.600	64.600	63.100	63.617	63.617	8,539
2026-07-17	64.300	65.200	62.900	64.200	64.200	9,315
2026-07-16	67.100	68.100	66.900	67.087	67.087	17,829
2026-07-15	67.300	67.800	66.993	67.644	67.644	3,234
2026-07-14	66.700	67.800	66.700	67.555	67.555	3,474
2026-07-13	65.800	66.900	65.700	66.680	66.680	2,248
2026-07-10	65.000	65.800	64.600	65.800	65.800	7,346
2026-07-09	64.400	64.850	64.200	64.700	64.700	28,387
2026-07-08	64.500	64.685	64.100	64.400	64.400	9,797
2026-07-07	64.600	65.100	64.300	64.500	64.500	29,009
2026-07-06	64.500	64.900	64.100	64.500	64.500	52,719
2026-07-03	64.000	64.500	63.300	64.500	64.500	14,757
2026-07-02	62.800	64.000	62.700	63.800	63.800	10,798
2026-07-01	62.200	62.800	61.700	62.116	62.116	35,595
2026-06-30	61.900	62.300	61.700	62.191	62.191	9,107
2026-06-29	61.600	62.100	61.500	61.904	61.904	11,003
2026-06-26	62.600	62.600	60.800	61.082	61.082	16,461
2026-06-25	62.000	62.900	61.597	62.308	62.308	13,229
2026-06-24	61.700	62.100	61.466	61.900	61.900	14,610
2026-06-23	63.300	63.300	61.397	61.595	61.595	23,420
2026-06-22	62.400	62.500	61.400	61.697	61.697	15,346
2026-06-19	62.700	63.000	62.197	62.197	62.197	30,203
2026-06-18	62.800	62.800	61.900	61.945	61.945	21,018
2026-06-17	62.400	62.605	62.100	62.500	62.500	12,933
2026-06-16	63.400	63.400	62.100	62.651	62.651	8,786
2026-06-15	63.100	63.600	63.000	63.309	63.309	13,173
2026-06-12	62.500	63.350	61.800	62.359	62.359	19,521
2026-06-11	62.900	63.239	62.300	63.030	63.030	6,728
2026-06-10	62.800	63.000	62.500	62.697	62.697	10,846
2026-06-09	62.300	63.100	62.200	62.400	62.400	6,141
2026-06-08	62.700	62.700	61.700	62.610	62.610	8,295
2026-06-05	62.900	63.650	61.500	63.230	63.230	4,092
2026-06-04	62.800	63.200	62.497	62.800	62.800	9,868
2026-06-03	62.400	62.893	62.400	62.797	62.797	4,553
2026-06-02	62.200	63.200	62.200	63.100	63.100	14,582
2026-06-01	62.700	62.700	61.300	61.674	61.674	19,813
2026-05-29	63.500	63.500	61.991	61.991	61.991	30,612
2026-05-28	62.800	63.100	62.500	63.100	63.100	35,269
2026-05-27	63.000	63.400	62.696	63.110	63.110	9,398
2026-05-26	63.200	63.500	62.400	62.497	62.497	22,813
2026-05-22	62.700	62.700	61.800	62.500	62.500	14,735
2026-05-21	62.500	63.100	62.300	62.400	62.400	8,615
2026-05-20	61.800	62.993	61.800	62.161	62.161	10,070
2026-05-19	61.600	62.600	61.600	62.345	62.345	25,365
2026-05-18	60.600	61.900	60.000	60.787	60.787	8,834
2026-05-15	60.600	61.200	60.296	60.777	60.777	11,333
2026-05-14	60.700	60.700	60.700	60.700	60.700	0
2026-05-13	59.500	61.500	59.497	60.700	60.700	12,915
2026-05-12	59.300	59.900	59.200	59.300	59.300	19,802
2026-05-11	59.900	60.100	59.180	59.500	59.500	18,987
2026-05-08	60.400	60.732	60.000	60.100	60.100	12,512
2026-05-07	60.400	60.900	60.400	60.800	60.800	27,233
2026-05-06	60.500	61.200	60.400	60.400	60.400	13,843
2026-05-05	59.900	60.200	59.600	60.100	60.100	7,866
2026-05-04	60.500	60.900	59.700	59.900	59.900	48,811

← NewerPage 2 of 3 · 130 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.