DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	64.600	65.700	64.600	65.350	65.323	16,398
2025-05-13	64.100	64.700	64.100	64.400	64.373	1,284
2025-05-12	63.900	64.800	63.500	63.700	63.673	2,428
2025-05-09	62.300	62.300	61.950	62.000	61.974	1,094
2025-05-08	61.600	62.500	61.600	62.200	62.174	4,066
2025-05-07	61.900	62.400	60.900	60.900	60.874	13,751
2025-05-06	61.900	62.025	61.200	62.000	61.974	9,215
2025-05-02	61.200	62.100	61.200	62.100	62.074	4,361
2025-04-30	60.300	60.800	60.300	60.800	60.775	5,398
2025-04-29	60.800	60.800	59.500	60.000	59.975	3,125
2025-04-28	61.400	61.400	60.200	60.500	60.475	14,532
2025-04-25	59.200	60.200	59.200	60.100	60.075	581
2025-04-24	58.600	58.600	58.200	58.500	58.475	59,600
2025-04-23	58.800	59.600	58.500	58.900	58.875	2,118
2025-04-22	56.600	57.300	56.400	57.200	57.176	712
2025-04-17	57.500	57.500	57.000	57.500	57.476	337
2025-04-16	56.900	57.600	56.900	57.500	57.476	1,654
2025-04-15	58.000	58.100	57.500	58.100	58.076	1,750
2025-04-14	57.500	57.500	56.800	57.100	57.076	1,972
2025-04-11	57.700	57.700	54.900	55.700	55.677	1,573
2025-04-10	62.100	62.100	57.000	59.346	59.321	3,741
2025-04-09	55.600	55.800	54.100	55.700	55.677	5,406
2025-04-08	58.100	58.550	57.000	57.900	57.876	3,125
2025-04-07	54.900	57.800	53.600	56.160	56.136	2,673
2025-04-04	60.800	61.400	58.000	60.700	60.675	4,645
2025-04-03	65.800	66.200	61.700	61.700	61.674	195,422
2025-04-02	67.700	67.900	67.100	67.900	67.872	957
2025-04-01	67.300	68.000	67.300	68.000	67.971	781
2025-03-31	69.000	69.400	67.200	67.200	67.172	960
2025-03-28	72.200	72.200	71.900	72.200	72.146	3,860
2025-03-27	72.000	72.400	70.800	72.200	72.146	796
2025-03-26	73.200	73.200	72.300	72.300	72.246	3,131
2025-03-25	73.200	73.700	73.200	73.200	73.145	6,908
2025-03-24	73.300	73.900	73.000	73.300	73.245	96,488
2025-03-21	72.400	73.000	72.300	73.000	72.946	261,218
2025-03-20	72.900	73.000	72.600	73.000	72.946	553
2025-03-19	71.600	72.900	71.600	72.800	72.746	916
2025-03-18	72.600	72.800	72.200	72.300	72.246	196,165
2025-03-17	70.000	72.100	69.100	72.000	71.946	3,571
2025-03-14	70.900	71.500	70.900	71.100	71.047	1,287
2025-03-13	70.900	71.300	70.800	71.000	70.947	1,990
2025-03-12	70.800	71.700	70.800	71.000	70.947	3,720
2025-03-11	71.300	71.400	69.800	70.200	70.148	3,465
2025-03-10	71.700	71.700	71.000	71.285	71.232	1,574
2025-03-07	70.100	71.600	70.100	71.500	71.447	1,683
2025-03-06	71.400	71.500	70.500	70.900	70.847	1,873
2025-03-05	71.600	72.100	71.400	71.500	71.447	3,991
2025-03-04	71.700	72.000	71.000	71.000	70.947	10,155
2025-03-03	71.500	72.400	71.400	72.248	72.195	2,969
2025-02-28	71.100	71.400	70.800	71.400	71.347	1,066
2025-02-27	71.200	71.700	71.200	71.400	71.347	887
2025-02-26	71.600	72.000	71.400	71.500	71.447	515
2025-02-25	71.500	71.500	71.050	71.400	71.347	1,560
2025-02-24	71.900	72.300	71.500	71.500	71.447	42,652
2025-02-21	72.200	72.400	71.700	72.000	71.946	4,137
2025-02-20	72.200	72.600	72.100	72.200	72.146	2,434
2025-02-19	72.500	73.100	71.700	72.178	72.125	9,019
2025-02-18	72.400	72.700	72.200	72.300	72.246	8,697
2025-02-17	72.200	72.700	72.100	72.700	72.646	2,075
2025-02-14	72.200	73.100	72.200	72.600	72.546	6,398

← NewerPage 7 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.