DKSH Holding AG (SWX:DKSH)
Switzerland
· Delayed Price · Currency is CHF 62.30
-0.10 (-0.16%)
At close: Feb 27, 2026
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.10 | 63.10 | 62.00 | 62.30 | 62.30 | -0.16% | 144,776 |
| Feb 26, 2026 | 61.10 | 62.40 | 61.00 | 62.40 | 62.40 | 1.79% | 60,261 |
| Feb 25, 2026 | 61.80 | 61.80 | 60.90 | 61.30 | 61.30 | -0.81% | 75,167 |
| Feb 24, 2026 | 62.60 | 62.90 | 61.50 | 61.80 | 61.80 | -1.44% | 95,574 |
| Feb 23, 2026 | 63.20 | 63.70 | 62.40 | 62.70 | 62.70 | -0.95% | 98,653 |
| Feb 20, 2026 | 63.80 | 64.40 | 62.50 | 63.30 | 63.30 | -0.31% | 157,053 |
| Feb 19, 2026 | 64.20 | 64.70 | 63.30 | 63.50 | 63.50 | -1.09% | 115,437 |
| Feb 18, 2026 | 64.50 | 65.00 | 63.60 | 64.20 | 64.20 | -0.62% | 140,777 |
| Feb 17, 2026 | 61.00 | 65.10 | 60.50 | 64.60 | 64.60 | 7.31% | 265,349 |
| Feb 16, 2026 | 60.90 | 61.00 | 59.90 | 60.20 | 60.20 | -0.82% | 102,164 |
| Feb 13, 2026 | 60.70 | 61.10 | 60.20 | 60.70 | 60.70 | 0.17% | 88,603 |
| Feb 12, 2026 | 60.90 | 61.20 | 60.20 | 60.60 | 60.60 | -0.33% | 99,861 |
| Feb 11, 2026 | 61.20 | 61.20 | 60.50 | 60.80 | 60.80 | -0.65% | 71,014 |
| Feb 10, 2026 | 60.30 | 61.30 | 60.00 | 61.20 | 61.20 | 2.00% | 99,119 |
| Feb 9, 2026 | 59.80 | 60.10 | 59.00 | 60.00 | 60.00 | 0.67% | 75,692 |
| Feb 6, 2026 | 59.70 | 60.00 | 58.80 | 59.60 | 59.60 | -0.17% | 70,288 |
| Feb 5, 2026 | 60.00 | 60.20 | 59.20 | 59.70 | 59.70 | -0.50% | 74,634 |
| Feb 4, 2026 | 57.70 | 60.20 | 57.50 | 60.00 | 60.00 | 4.17% | 107,637 |
| Feb 3, 2026 | 57.80 | 57.90 | 57.10 | 57.60 | 57.60 | - | 98,069 |
| Feb 2, 2026 | 56.80 | 57.70 | 56.30 | 57.60 | 57.60 | 1.59% | 98,526 |
| Jan 30, 2026 | 56.80 | 57.40 | 56.50 | 56.70 | 56.70 | -0.18% | 177,484 |
| Jan 29, 2026 | 56.60 | 57.00 | 56.30 | 56.80 | 56.80 | 0.89% | 107,375 |
| Jan 28, 2026 | 57.00 | 57.20 | 56.30 | 56.30 | 56.30 | -1.40% | 72,347 |
| Jan 27, 2026 | 57.50 | 57.60 | 56.90 | 57.10 | 57.10 | 0.18% | 71,561 |
| Jan 26, 2026 | 57.40 | 57.70 | 56.90 | 57.00 | 57.00 | -0.52% | 94,528 |
| Jan 23, 2026 | 57.40 | 57.60 | 57.00 | 57.30 | 57.30 | -0.87% | 94,064 |
| Jan 22, 2026 | 57.40 | 58.00 | 57.00 | 57.80 | 57.80 | 2.48% | 105,539 |
| Jan 21, 2026 | 55.50 | 56.70 | 55.20 | 56.40 | 56.40 | 1.44% | 109,335 |
| Jan 20, 2026 | 56.30 | 56.50 | 55.30 | 55.60 | 55.60 | -1.59% | 91,182 |
| Jan 19, 2026 | 57.20 | 57.50 | 56.50 | 56.50 | 56.50 | -2.59% | 79,995 |
| Jan 16, 2026 | 59.70 | 59.70 | 57.80 | 58.00 | 58.00 | -2.52% | 104,149 |
| Jan 15, 2026 | 59.00 | 59.80 | 58.60 | 59.50 | 59.50 | 1.36% | 99,941 |
| Jan 14, 2026 | 58.30 | 59.00 | 58.20 | 58.70 | 58.70 | 0.51% | 115,172 |
| Jan 13, 2026 | 59.00 | 59.40 | 58.10 | 58.40 | 58.40 | -0.85% | 96,444 |
| Jan 12, 2026 | 59.30 | 59.40 | 58.70 | 58.90 | 58.90 | -0.17% | 81,189 |
| Jan 9, 2026 | 58.80 | 59.20 | 58.50 | 59.00 | 59.00 | 1.03% | 71,671 |
| Jan 8, 2026 | 58.30 | 58.70 | 57.60 | 58.40 | 58.40 | -0.85% | 95,827 |
| Jan 7, 2026 | 58.60 | 58.90 | 58.00 | 58.90 | 58.90 | 1.03% | 74,405 |
| Jan 6, 2026 | 58.50 | 58.70 | 57.20 | 58.30 | 58.30 | -0.51% | 90,084 |
| Jan 5, 2026 | 58.70 | 59.00 | 57.50 | 58.60 | 58.60 | 2.09% | 114,475 |
| Dec 30, 2025 | 57.30 | 57.50 | 56.90 | 57.40 | 57.40 | 0.17% | 41,389 |
| Dec 29, 2025 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | 0.88% | 60,312 |
| Dec 23, 2025 | 56.90 | 57.50 | 56.70 | 56.80 | 56.80 | -0.18% | 69,059 |
| Dec 22, 2025 | 57.00 | 57.10 | 56.20 | 56.90 | 56.90 | -0.35% | 92,787 |
| Dec 19, 2025 | 57.30 | 57.60 | 56.50 | 57.10 | 57.10 | -0.35% | 206,639 |
| Dec 18, 2025 | 57.00 | 57.50 | 56.90 | 57.30 | 57.30 | 0.17% | 89,971 |
| Dec 17, 2025 | 57.30 | 57.50 | 56.80 | 57.20 | 57.20 | -0.17% | 104,286 |
| Dec 16, 2025 | 57.00 | 57.60 | 56.70 | 57.30 | 57.30 | 0.53% | 76,075 |
| Dec 15, 2025 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | 0.18% | 70,544 |
| Dec 12, 2025 | 56.40 | 57.30 | 56.20 | 56.90 | 56.90 | 0.89% | 83,857 |
| Dec 11, 2025 | 55.00 | 56.90 | 55.00 | 56.40 | 56.40 | 2.55% | 127,403 |
| Dec 10, 2025 | 55.40 | 55.60 | 54.80 | 55.00 | 55.00 | -1.26% | 140,628 |
| Dec 9, 2025 | 56.00 | 56.60 | 55.00 | 55.70 | 55.70 | -0.54% | 141,049 |
| Dec 8, 2025 | 57.00 | 57.10 | 55.70 | 56.00 | 56.00 | -1.58% | 86,770 |
| Dec 5, 2025 | 56.70 | 57.30 | 56.50 | 56.90 | 56.90 | 0.71% | 67,486 |
| Dec 4, 2025 | 56.10 | 57.10 | 56.10 | 56.50 | 56.50 | 0.71% | 79,756 |
| Dec 3, 2025 | 56.20 | 56.60 | 55.60 | 56.10 | 56.10 | -0.36% | 79,162 |
| Dec 2, 2025 | 56.30 | 56.60 | 55.90 | 56.30 | 56.30 | -0.35% | 194,461 |
| Dec 1, 2025 | 56.00 | 56.70 | 55.70 | 56.50 | 56.50 | 0.71% | 169,404 |
| Nov 28, 2025 | 55.70 | 56.40 | 55.00 | 56.10 | 56.10 | 0.90% | 121,290 |
| Nov 27, 2025 | 55.60 | 56.00 | 55.20 | 55.60 | 55.60 | -0.18% | 71,745 |
| Nov 26, 2025 | 56.40 | 56.40 | 55.30 | 55.70 | 55.70 | -0.71% | 80,838 |
| Nov 25, 2025 | 55.20 | 56.30 | 54.70 | 56.10 | 56.10 | 1.45% | 66,544 |
| Nov 24, 2025 | 55.50 | 56.20 | 55.30 | 55.30 | 55.30 | - | 94,536 |
| Nov 21, 2025 | 55.00 | 55.30 | 54.50 | 55.30 | 55.30 | 1.47% | 57,746 |
| Nov 20, 2025 | 54.80 | 56.00 | 54.10 | 54.50 | 54.50 | 0.18% | 93,538 |
| Nov 19, 2025 | 53.40 | 54.70 | 53.30 | 54.40 | 54.40 | 2.45% | 98,016 |
| Nov 18, 2025 | 53.50 | 53.70 | 52.90 | 53.10 | 53.10 | -1.85% | 76,147 |
| Nov 17, 2025 | 54.00 | 54.60 | 53.50 | 54.10 | 54.10 | 0.19% | 84,293 |
| Nov 14, 2025 | 54.50 | 54.80 | 53.60 | 54.00 | 54.00 | -2.00% | 104,004 |
| Nov 13, 2025 | 55.70 | 56.10 | 55.10 | 55.10 | 55.10 | -0.72% | 65,970 |
| Nov 12, 2025 | 55.70 | 56.10 | 55.20 | 55.50 | 55.50 | -0.18% | 54,263 |
| Nov 11, 2025 | 55.50 | 55.80 | 54.50 | 55.60 | 55.60 | 0.54% | 59,606 |
| Nov 10, 2025 | 55.90 | 55.90 | 55.30 | 55.30 | 55.30 | 0.36% | 39,765 |
| Nov 7, 2025 | 55.90 | 56.20 | 54.50 | 55.10 | 55.10 | -1.25% | 93,836 |
| Nov 6, 2025 | 56.10 | 56.60 | 55.70 | 55.80 | 55.80 | -0.53% | 68,532 |
| Nov 5, 2025 | 55.30 | 56.50 | 55.30 | 56.10 | 56.10 | 1.26% | 56,019 |
| Nov 4, 2025 | 55.10 | 55.80 | 55.00 | 55.40 | 55.40 | -0.18% | 83,406 |
| Nov 3, 2025 | 56.10 | 56.40 | 55.30 | 55.50 | 55.50 | -0.89% | 74,891 |
| Oct 31, 2025 | 56.20 | 56.50 | 55.70 | 56.00 | 56.00 | -0.36% | 49,980 |
| Oct 30, 2025 | 56.30 | 56.60 | 55.70 | 56.20 | 56.20 | -0.18% | 65,973 |
| Oct 29, 2025 | 57.10 | 57.10 | 55.80 | 56.30 | 56.30 | -1.40% | 75,108 |
| Oct 28, 2025 | 56.50 | 57.50 | 56.00 | 57.10 | 57.10 | 0.88% | 86,649 |
| Oct 27, 2025 | 57.20 | 57.40 | 56.40 | 56.60 | 56.60 | -0.88% | 59,466 |
| Oct 24, 2025 | 57.00 | 57.40 | 56.60 | 57.10 | 57.10 | 0.53% | 45,976 |
| Oct 23, 2025 | 56.50 | 57.30 | 56.50 | 56.80 | 56.80 | 0.35% | 93,052 |
| Oct 22, 2025 | 56.20 | 56.90 | 56.00 | 56.60 | 56.60 | 0.35% | 59,940 |
| Oct 21, 2025 | 56.00 | 56.50 | 55.70 | 56.40 | 56.40 | 0.89% | 71,025 |
| Oct 20, 2025 | 55.90 | 56.00 | 55.30 | 55.90 | 55.90 | 0.72% | 58,317 |
| Oct 17, 2025 | 54.80 | 55.70 | 54.50 | 55.50 | 55.50 | 0.36% | 83,581 |
| Oct 16, 2025 | 55.20 | 55.50 | 54.80 | 55.30 | 55.30 | 0.18% | 68,589 |
| Oct 15, 2025 | 55.50 | 55.80 | 54.90 | 55.20 | 55.20 | 0.73% | 65,619 |
| Oct 14, 2025 | 54.70 | 55.40 | 54.60 | 54.80 | 54.80 | -0.36% | 60,711 |
| Oct 13, 2025 | 55.00 | 55.80 | 54.80 | 55.00 | 55.00 | 0.92% | 83,125 |
| Oct 10, 2025 | 55.40 | 56.00 | 54.50 | 54.50 | 54.50 | -2.15% | 126,490 |
| Oct 9, 2025 | 55.30 | 56.30 | 55.30 | 55.70 | 55.70 | 0.72% | 106,752 |
| Oct 8, 2025 | 55.00 | 55.80 | 54.70 | 55.30 | 55.30 | 0.55% | 85,416 |
| Oct 7, 2025 | 55.10 | 55.30 | 54.80 | 55.00 | 55.00 | -0.36% | 90,989 |
| Oct 6, 2025 | 55.30 | 55.50 | 54.30 | 55.20 | 55.20 | -0.18% | 84,877 |
| Oct 3, 2025 | 55.20 | 55.60 | 54.80 | 55.30 | 55.30 | 0.55% | 51,757 |