DKSH Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	64.900	65.300	64.900	65.078	65.029	11,346
2024-11-12	64.900	65.300	64.800	65.000	64.952	996
2024-11-11	66.600	67.500	65.900	65.900	65.851	10,664
2024-11-08	65.700	66.500	65.400	66.500	66.450	5,946
2024-11-07	65.400	65.700	65.300	65.600	65.551	2,011
2024-11-06	64.800	64.800	63.900	64.500	64.452	20,107
2024-11-05	63.700	64.200	63.500	63.900	63.852	3,555
2024-11-04	63.000	64.200	63.000	63.900	63.852	2,811
2024-11-01	62.000	62.600	62.000	62.600	62.553	857
2024-10-31	62.500	62.500	61.300	61.700	61.654	3,025
2024-10-30	62.300	62.300	62.000	62.100	62.054	303
2024-10-29	62.900	63.000	62.200	62.400	62.354	4,393
2024-10-28	63.300	63.400	63.000	63.100	63.053	1,179
2024-10-25	63.000	63.300	62.600	63.000	62.953	1,399
2024-10-24	63.500	63.500	62.700	62.700	62.653	1,009
2024-10-23	63.200	63.600	63.100	63.500	63.453	4,701
2024-10-22	63.300	63.500	62.900	63.400	63.353	1,327
2024-10-21	64.100	64.100	63.400	63.500	63.453	505
2024-10-18	64.000	64.300	64.000	64.100	64.052	2,418
2024-10-17	64.400	64.550	63.960	64.197	64.149	28,124
2024-10-16	65.100	65.100	64.500	64.900	64.852	969
2024-10-15	65.600	66.000	65.400	66.000	65.951	25,671
2024-10-14	65.400	66.000	65.200	66.000	65.951	734
2024-10-11	65.000	65.600	65.000	65.200	65.151	1,875
2024-10-10	64.900	65.300	64.800	65.000	64.952	2,527
2024-10-09	64.800	65.200	64.700	65.200	65.151	917
2024-10-08	65.100	65.400	65.000	65.300	65.251	2,111
2024-10-07	66.200	66.300	64.700	65.200	65.151	3,622
2024-10-04	65.700	66.150	65.600	66.000	65.951	53,062
2024-10-03	66.300	66.300	65.200	65.300	65.251	799
2024-10-02	66.400	66.400	66.000	66.300	66.251	2,966
2024-10-01	67.400	67.700	66.500	67.600	67.550	1,975
2024-09-30	66.600	67.600	66.600	67.437	67.386	2,329
2024-09-27	67.000	67.700	66.500	67.700	67.650	13,755
2024-09-26	66.100	67.200	66.100	66.600	66.550	1,703
2024-09-25	65.000	65.900	65.000	65.800	65.751	1,635
2024-09-24	65.400	65.400	64.700	65.000	64.952	1,270
2024-09-23	64.300	65.200	64.300	64.700	64.652	43,224
2024-09-20	64.600	64.600	64.100	64.500	64.452	15,562
2024-09-19	65.000	65.000	64.200	64.400	64.352	3,630
2024-09-18	65.100	66.400	63.800	64.030	63.983	5,072
2024-09-17	66.900	67.500	66.900	67.200	67.150	2,707
2024-09-16	66.500	66.900	66.400	66.600	66.550	3,841
2024-09-13	66.400	67.100	66.400	67.050	67.000	2,742
2024-09-12	66.000	66.800	65.900	66.200	66.151	1,308
2024-09-11	66.200	66.400	65.600	65.800	65.751	3,238
2024-09-10	66.700	66.900	66.200	66.500	66.450	1,772
2024-09-09	66.300	66.800	66.300	66.800	66.750	1,258
2024-09-06	66.100	66.900	66.100	66.200	66.151	1,339
2024-09-05	67.100	67.400	66.500	67.300	67.250	1,219
2024-09-04	67.300	67.400	67.000	67.200	67.150	1,225
2024-09-03	68.300	68.300	67.800	68.200	68.149	3,542
2024-09-02	67.500	67.900	67.100	67.500	67.450	22,463
2024-08-30	68.200	68.500	67.600	68.000	67.949	20,659
2024-08-29	68.000	68.200	67.900	68.200	68.149	4,411
2024-08-28	67.600	68.200	67.600	68.190	68.139	9,368
2024-08-27	67.900	68.000	67.400	67.500	67.450	1,511
2024-08-23	67.800	68.000	67.700	67.800	67.750	623
2024-08-22	67.300	68.100	67.200	67.700	67.650	4,128
2024-08-21	67.200	67.300	66.900	67.200	67.150	1,456

← NewerPage 9 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.