DKSH Holding AG (DKSH.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 61.60 | 62.70 | 61.60 | 62.40 | 62.40 | 61,671 |
| 02 July 2024 | 60.80 | 61.70 | 60.50 | 61.40 | 61.40 | 38,318 |
| 01 July 2024 | 61.30 | 62.40 | 61.20 | 61.20 | 61.20 | 61,112 |
| 28 June 2024 | 61.50 | 61.70 | 60.70 | 60.70 | 60.70 | 72,315 |
| 27 June 2024 | 60.70 | 61.70 | 60.60 | 61.10 | 61.10 | 70,995 |
| 26 June 2024 | 61.80 | 61.80 | 60.00 | 60.70 | 60.70 | 77,518 |
| 25 June 2024 | 62.20 | 62.60 | 61.20 | 61.70 | 61.70 | 80,305 |
| 24 June 2024 | 61.70 | 62.90 | 61.60 | 62.80 | 62.80 | 74,612 |
| 21 June 2024 | 62.00 | 62.10 | 61.20 | 62.00 | 62.00 | 111,738 |
| 20 June 2024 | 61.30 | 62.10 | 61.30 | 62.10 | 62.10 | 51,162 |
| 19 June 2024 | 61.50 | 61.70 | 61.10 | 61.30 | 61.30 | 52,539 |
| 18 June 2024 | 60.80 | 61.50 | 60.80 | 61.30 | 61.30 | 28,150 |
| 17 June 2024 | 60.10 | 60.80 | 60.00 | 60.60 | 60.60 | 57,319 |
| 14 June 2024 | 61.40 | 61.50 | 60.10 | 60.20 | 60.20 | 51,036 |
| 13 June 2024 | 62.00 | 62.10 | 61.40 | 61.40 | 61.40 | 55,431 |
| 12 June 2024 | 61.30 | 61.90 | 61.20 | 61.90 | 61.90 | 38,224 |
| 11 June 2024 | 61.30 | 61.50 | 60.50 | 61.30 | 61.30 | 56,430 |
| 10 June 2024 | 61.70 | 62.20 | 61.10 | 61.40 | 61.40 | 82,476 |
| 07 June 2024 | 61.10 | 61.60 | 60.80 | 61.10 | 61.10 | 80,609 |
| 06 June 2024 | 60.70 | 61.60 | 60.70 | 61.40 | 61.40 | 75,920 |
| 05 June 2024 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 65,196 |
| 04 June 2024 | 60.20 | 60.50 | 59.10 | 59.70 | 59.70 | 63,491 |
| 03 June 2024 | 60.90 | 61.20 | 59.50 | 60.00 | 60.00 | 72,076 |
| 31 May 2024 | 60.40 | 61.30 | 59.80 | 61.20 | 61.20 | 101,770 |
| 30 May 2024 | 60.60 | 60.60 | 59.50 | 60.30 | 60.30 | 69,477 |
| 29 May 2024 | 60.30 | 61.10 | 60.20 | 60.80 | 60.80 | 43,655 |
| 28 May 2024 | 61.10 | 61.10 | 60.20 | 60.50 | 60.50 | 47,669 |
| 27 May 2024 | 60.60 | 61.10 | 60.60 | 61.10 | 61.10 | 17,980 |
| 24 May 2024 | 61.00 | 61.20 | 60.40 | 60.50 | 60.50 | 38,844 |
| 23 May 2024 | 61.60 | 62.20 | 61.00 | 61.20 | 61.20 | 65,936 |
| 22 May 2024 | 62.00 | 62.40 | 61.50 | 61.50 | 61.50 | 56,990 |
| 21 May 2024 | 62.40 | 63.10 | 61.80 | 62.10 | 62.10 | 59,345 |
| 17 May 2024 | 62.70 | 62.80 | 62.00 | 62.20 | 62.20 | 51,573 |
| 16 May 2024 | 62.60 | 63.30 | 62.50 | 62.70 | 62.70 | 40,520 |
| 15 May 2024 | 61.60 | 62.30 | 61.60 | 61.80 | 61.80 | 54,559 |
| 14 May 2024 | 63.00 | 63.00 | 61.00 | 61.60 | 61.60 | 48,860 |
| 13 May 2024 | 62.30 | 62.90 | 62.00 | 62.40 | 62.40 | 33,643 |
| 10 May 2024 | 62.50 | 62.80 | 62.00 | 62.20 | 62.20 | 62,125 |
| 08 May 2024 | 61.50 | 62.30 | 61.50 | 62.20 | 62.20 | 87,800 |
| 07 May 2024 | 60.70 | 61.30 | 60.40 | 61.30 | 61.30 | 20,410 |
| 06 May 2024 | 60.80 | 61.50 | 60.60 | 60.90 | 60.90 | 42,178 |
| 03 May 2024 | 60.60 | 61.30 | 60.30 | 60.50 | 60.50 | 38,933 |
| 02 May 2024 | 60.10 | 60.60 | 59.60 | 60.00 | 60.00 | 85,144 |
| 30 Apr 2024 | 60.30 | 60.50 | 59.90 | 59.90 | 59.90 | 57,642 |
| 29 Apr 2024 | 59.60 | 60.40 | 59.40 | 60.20 | 60.20 | 57,511 |
| 26 Apr 2024 | 58.50 | 59.70 | 58.20 | 59.60 | 59.60 | 105,085 |
| 25 Apr 2024 | 61.60 | 61.60 | 59.30 | 59.70 | 59.70 | 76,488 |
| 24 Apr 2024 | 61.40 | 62.30 | 61.20 | 61.60 | 61.60 | 69,720 |
| 23 Apr 2024 | 60.60 | 61.40 | 59.90 | 61.20 | 61.20 | 70,160 |
| 22 Apr 2024 | 60.90 | 61.40 | 60.20 | 60.30 | 60.30 | 55,293 |
| 19 Apr 2024 | 60.30 | 60.70 | 60.00 | 60.50 | 60.50 | 43,123 |
| 18 Apr 2024 | 60.70 | 61.20 | 60.30 | 61.00 | 61.00 | 76,899 |
| 17 Apr 2024 | 60.60 | 61.00 | 60.20 | 60.70 | 60.70 | 45,782 |
| 16 Apr 2024 | 61.10 | 61.10 | 60.10 | 60.30 | 60.30 | 39,127 |
| 15 Apr 2024 | 61.20 | 61.90 | 61.00 | 61.30 | 61.30 | 49,418 |
| 12 Apr 2024 | 62.20 | 62.30 | 61.10 | 61.20 | 61.20 | 50,578 |
| 11 Apr 2024 | 61.60 | 62.50 | 61.40 | 61.90 | 61.90 | 64,033 |
| 10 Apr 2024 | 62.50 | 62.80 | 61.50 | 61.70 | 61.70 | 72,799 |
| 09 Apr 2024 | 61.20 | 62.30 | 61.00 | 62.20 | 62.20 | 71,152 |
| 08 Apr 2024 | 60.80 | 61.70 | 60.50 | 61.10 | 61.10 | 50,453 |
| 05 Apr 2024 | 60.70 | 61.40 | 60.40 | 60.70 | 60.70 | 56,858 |
| 04 Apr 2024 | 61.30 | 61.30 | 60.50 | 61.10 | 61.10 | 70,729 |
| 03 Apr 2024 | 60.60 | 61.20 | 60.30 | 61.00 | 61.00 | 77,120 |
| 02 Apr 2024 | 62.00 | 62.50 | 60.70 | 60.70 | 60.70 | 77,793 |
| 28 Mar 2024 | 61.95 | 62.15 | 61.25 | 61.35 | 61.35 | 125,562 |
| 28 Mar 2024 | 2.25 Dividend | |||||
| 27 Mar 2024 | 63.65 | 63.95 | 62.75 | 63.95 | 61.70 | 89,764 |
| 26 Mar 2024 | 63.20 | 64.00 | 62.05 | 63.45 | 61.22 | 95,466 |
| 25 Mar 2024 | 62.90 | 63.90 | 62.65 | 63.20 | 60.98 | 81,216 |
| 22 Mar 2024 | 63.95 | 64.05 | 63.10 | 63.10 | 60.88 | 64,098 |
| 21 Mar 2024 | 63.85 | 64.15 | 63.10 | 63.80 | 61.56 | 66,913 |
| 20 Mar 2024 | 62.95 | 64.00 | 62.80 | 63.20 | 60.98 | 63,971 |
| 19 Mar 2024 | 62.90 | 63.30 | 62.60 | 63.20 | 60.98 | 52,594 |
| 18 Mar 2024 | 63.30 | 63.70 | 63.00 | 63.10 | 60.88 | 109,226 |
| 15 Mar 2024 | 62.60 | 63.25 | 62.35 | 63.25 | 61.02 | 294,057 |
| 14 Mar 2024 | 63.00 | 63.30 | 62.25 | 62.55 | 60.35 | 74,796 |
| 13 Mar 2024 | 63.40 | 63.50 | 62.50 | 63.00 | 60.78 | 73,625 |
| 12 Mar 2024 | 63.50 | 63.50 | 62.85 | 63.40 | 61.17 | 53,769 |
| 11 Mar 2024 | 64.00 | 64.00 | 62.70 | 63.35 | 61.12 | 37,205 |
| 08 Mar 2024 | 64.10 | 64.10 | 63.10 | 63.40 | 61.17 | 34,091 |
| 07 Mar 2024 | 63.90 | 64.95 | 63.25 | 63.60 | 61.36 | 59,778 |
| 06 Mar 2024 | 64.30 | 64.40 | 63.85 | 64.10 | 61.84 | 69,201 |
| 05 Mar 2024 | 64.25 | 64.45 | 63.75 | 64.15 | 61.89 | 35,477 |
| 04 Mar 2024 | 64.70 | 64.95 | 63.85 | 64.50 | 62.23 | 66,339 |
| 01 Mar 2024 | 64.80 | 65.35 | 64.35 | 64.70 | 62.42 | 76,741 |
| 29 Feb 2024 | 65.00 | 65.25 | 64.60 | 64.95 | 62.66 | 90,301 |
| 28 Feb 2024 | 66.30 | 66.50 | 64.75 | 65.15 | 62.86 | 66,248 |
| 27 Feb 2024 | 65.55 | 65.55 | 64.55 | 65.15 | 62.86 | 45,744 |
| 26 Feb 2024 | 65.50 | 65.90 | 65.40 | 65.45 | 63.15 | 59,992 |
| 23 Feb 2024 | 65.00 | 65.85 | 64.80 | 65.85 | 63.53 | 54,582 |
| 22 Feb 2024 | 64.80 | 65.30 | 64.40 | 64.95 | 62.66 | 58,405 |
| 21 Feb 2024 | 63.95 | 64.40 | 63.95 | 64.15 | 61.89 | 51,690 |
| 20 Feb 2024 | 63.75 | 64.05 | 63.45 | 64.05 | 61.80 | 68,799 |
| 19 Feb 2024 | 64.10 | 64.15 | 63.00 | 63.75 | 61.51 | 55,684 |
| 16 Feb 2024 | 64.40 | 64.90 | 62.80 | 64.10 | 61.84 | 74,192 |
| 15 Feb 2024 | 63.90 | 64.60 | 63.60 | 63.80 | 61.56 | 101,948 |
| 14 Feb 2024 | 62.15 | 63.70 | 62.15 | 63.60 | 61.36 | 95,780 |
| 13 Feb 2024 | 63.40 | 63.45 | 62.65 | 63.05 | 60.83 | 112,033 |
| 12 Feb 2024 | 62.60 | 63.10 | 62.15 | 62.70 | 60.49 | 84,856 |
| 09 Feb 2024 | 62.50 | 62.65 | 61.70 | 62.05 | 59.87 | 66,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.