DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	80.400	81.000	79.050	80.298	80.166	24,700
2022-03-17	79.650	79.700	79.000	79.400	79.269	11,888
2022-03-16	79.200	79.550	78.300	78.959	78.829	24,479
2022-03-15	76.200	78.600	76.100	77.573	77.445	19,437
2022-03-14	76.050	76.900	75.750	76.750	76.624	20,997
2022-03-11	76.700	76.959	75.950	76.648	76.522	7,498
2022-03-10	76.100	77.400	75.592	77.133	77.006	19,247
2022-03-09	74.750	76.200	74.750	75.518	75.394	9,678
2022-03-08	76.850	78.100	74.050	77.950	77.822	15,044
2022-03-07	75.900	77.850	75.850	76.211	76.086	14,634
2022-03-04	79.500	79.500	77.850	78.350	78.221	16,701
2022-03-03	80.050	80.200	78.650	79.920	79.788	43,447
2022-03-02	78.950	80.150	78.250	80.100	79.968	121,724
2022-03-01	78.650	79.550	78.200	78.827	78.697	46,158
2022-02-28	77.950	78.650	77.750	78.538	78.409	4,719
2022-02-25	75.800	78.400	75.550	77.433	77.305	11,846
2022-02-24	75.500	78.250	75.200	75.469	75.344	17,693
2022-02-23	78.600	79.652	78.550	79.273	79.143	9,193
2022-02-22	76.500	78.400	75.647	78.100	77.971	13,447
2022-02-21	77.450	79.100	77.450	78.250	78.121	27,316
2022-02-18	75.800	77.350	75.800	76.802	76.676	33,901
2022-02-17	75.400	76.050	75.400	75.780	75.655	13,816
2022-02-16	75.200	75.749	75.000	75.569	75.444	8,361
2022-02-15	75.650	76.150	74.800	75.450	75.326	11,428
2022-02-14	75.500	75.902	74.099	75.902	75.777	14,859
2022-02-11	76.600	77.850	76.600	77.386	77.259	12,361
2022-02-10	75.500	76.800	75.050	76.359	76.234	9,968
2022-02-09	75.900	76.900	75.000	76.000	75.875	19,027
2022-02-08	73.750	74.200	72.800	73.564	73.443	5,377
2022-02-07	74.050	74.100	73.550	73.810	73.688	2,998
2022-02-04	74.100	74.400	73.350	73.689	73.567	14,054
2022-02-03	74.850	75.000	73.650	74.150	74.028	7,104
2022-02-02	74.700	75.600	74.700	75.600	75.476	17,612
2022-02-01	74.450	74.850	74.232	74.500	74.377	4,279
2022-01-31	73.900	74.150	73.400	73.858	73.737	6,733
2022-01-28	73.250	73.700	72.950	73.198	73.077	3,695
2022-01-27	73.350	73.650	73.200	73.500	73.379	8,113
2022-01-26	74.050	74.150	73.350	73.900	73.778	6,589
2022-01-25	73.350	74.250	73.050	73.750	73.629	13,071
2022-01-24	74.050	74.050	72.400	73.462	73.341	21,017
2022-01-21	74.650	75.250	74.100	74.100	73.978	10,689
2022-01-20	77.000	77.000	75.650	76.694	76.567	7,777
2022-01-19	75.900	76.950	75.900	76.800	76.674	26,593
2022-01-18	73.500	74.050	72.900	73.513	73.392	11,857
2022-01-17	73.100	74.300	73.100	73.954	73.832	14,951
2022-01-14	73.600	73.700	72.650	72.953	72.833	11,798
2022-01-13	73.900	74.050	73.200	73.674	73.553	11,844
2022-01-12	74.550	74.750	73.750	73.950	73.828	4,353
2022-01-11	73.600	74.200	73.600	73.857	73.735	13,736
2022-01-10	74.000	75.000	72.150	72.600	72.480	8,295
2022-01-07	73.800	74.550	73.746	74.550	74.427	10,977
2022-01-06	74.850	75.000	73.950	74.405	74.283	6,825
2022-01-05	76.100	76.100	75.100	75.290	75.166	10,249
2022-01-04	75.450	77.350	75.450	76.158	76.032	34,509
2021-12-30	75.550	75.750	75.200	75.327	75.203	5,597
2021-12-29	75.150	75.600	75.000	75.170	75.046	26,451
2021-12-23	74.350	74.649	74.250	74.500	74.377	6,330
2021-12-22	73.500	74.000	73.100	73.560	73.439	3,023
2021-12-21	73.700	73.700	73.450	73.700	73.579	4,701
2021-12-20	72.550	73.250	72.550	72.736	72.616	7,563

← NewerPage 20 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.