DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	73.300	73.350	72.300	73.061	72.941	11,338
2021-12-16	73.300	73.700	73.300	73.426	73.305	2,494
2021-12-15	72.350	73.150	72.150	73.150	73.030	29,636
2021-12-14	73.100	73.200	72.350	72.757	72.637	20,952
2021-12-13	73.300	73.600	73.050	73.100	72.980	3,771
2021-12-10	73.100	73.550	72.783	73.220	73.100	2,595
2021-12-09	73.750	73.750	73.400	73.558	73.437	20,073
2021-12-08	74.000	74.550	73.391	74.550	74.427	7,416
2021-12-07	73.450	73.900	73.349	73.572	73.450	6,706
2021-12-06	73.350	73.500	73.050	73.350	73.229	4,969
2021-12-03	73.450	73.500	72.650	73.196	73.076	5,328
2021-12-02	73.900	73.900	72.450	72.600	72.480	4,959
2021-12-01	73.050	74.200	73.050	74.050	73.928	4,238
2021-11-30	73.850	73.850	72.700	73.250	73.129	8,081
2021-11-29	74.050	74.450	73.500	74.122	74.000	3,253
2021-11-26	72.600	74.000	72.600	73.832	73.710	7,133
2021-11-25	75.000	75.000	74.250	74.550	74.427	5,021
2021-11-24	74.900	75.200	74.500	74.600	74.477	4,394
2021-11-23	74.150	75.000	74.150	74.900	74.777	19,162
2021-11-22	75.300	75.300	74.750	75.120	74.996	5,820
2021-11-19	75.400	75.750	74.900	75.250	75.126	9,158
2021-11-18	75.550	75.550	74.700	75.063	74.940	1,706
2021-11-17	75.100	75.300	74.850	74.908	74.784	9,705
2021-11-16	74.750	75.070	74.749	74.914	74.790	9,118
2021-11-15	75.550	75.800	74.950	75.141	75.017	5,494
2021-11-12	75.200	76.000	75.050	75.376	75.252	7,300
2021-11-11	75.300	75.700	74.900	75.552	75.427	5,042
2021-11-10	75.100	75.300	74.300	74.798	74.675	10,181
2021-11-09	75.050	75.400	74.850	75.054	74.930	7,715
2021-11-08	74.550	75.400	74.550	75.250	75.126	12,763
2021-11-05	74.700	74.750	73.650	74.157	74.035	6,908
2021-11-04	74.950	75.250	74.700	75.050	74.926	3,793
2021-11-03	74.300	74.800	73.950	74.800	74.677	4,306
2021-11-02	73.550	74.750	73.550	74.346	74.223	16,709
2021-11-01	74.050	74.050	73.500	73.978	73.856	3,809
2021-10-29	73.100	73.806	72.688	73.311	73.191	17,765
2021-10-28	72.300	73.300	72.300	72.800	72.680	1,565
2021-10-27	73.650	74.000	73.150	73.900	73.778	9,144
2021-10-26	74.550	74.550	73.600	73.779	73.658	5,976
2021-10-25	74.600	74.600	73.425	73.807	73.686	3,012
2021-10-22	75.000	75.700	74.991	75.395	75.271	7,119
2021-10-21	74.400	75.100	74.400	74.898	74.774	3,261

← NewerPage 21 of 21 · 1,242 trading days

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.