DKSH Holding AG (SWX:DKSH)
Switzerland
· Delayed Price · Currency is CHF 56.90
+0.40 (0.71%)
At close: Dec 5, 2025
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 54.50 | 55.30 | 54.50 | 55.00 | 55.00 | 1.48% | 85,310 |
| Oct 1, 2025 | 53.90 | 54.50 | 53.90 | 54.20 | 54.20 | 0.74% | 69,496 |
| Sep 30, 2025 | 53.90 | 54.10 | 53.40 | 53.80 | 53.80 | -0.19% | 82,282 |
| Sep 29, 2025 | 53.90 | 54.20 | 53.30 | 53.90 | 53.90 | 1.13% | 59,955 |
| Sep 26, 2025 | 52.90 | 53.50 | 52.60 | 53.30 | 53.30 | 0.95% | 87,566 |
| Sep 25, 2025 | 52.90 | 53.30 | 52.40 | 52.80 | 52.80 | -0.56% | 118,502 |
| Sep 24, 2025 | 53.80 | 53.90 | 53.00 | 53.10 | 53.10 | -1.30% | 66,492 |
| Sep 23, 2025 | 53.20 | 54.10 | 53.10 | 53.80 | 53.80 | 0.94% | 78,553 |
| Sep 22, 2025 | 53.50 | 54.00 | 53.10 | 53.30 | 53.30 | - | 91,198 |
| Sep 19, 2025 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -1.30% | 304,909 |
| Sep 18, 2025 | 53.90 | 54.40 | 53.80 | 54.00 | 54.00 | 0.19% | 94,883 |
| Sep 17, 2025 | 54.00 | 54.40 | 53.50 | 53.90 | 53.90 | -0.37% | 83,819 |
| Sep 16, 2025 | 54.50 | 54.80 | 54.10 | 54.10 | 54.10 | -1.10% | 82,606 |
| Sep 15, 2025 | 55.00 | 56.00 | 54.70 | 54.70 | 54.70 | -0.73% | 109,882 |
| Sep 12, 2025 | 56.00 | 56.10 | 55.10 | 55.10 | 55.10 | -1.78% | 61,199 |
| Sep 11, 2025 | 55.40 | 56.30 | 55.20 | 56.10 | 56.10 | 1.26% | 94,968 |
| Sep 10, 2025 | 55.70 | 56.10 | 55.40 | 55.40 | 55.40 | -0.36% | 59,636 |
| Sep 9, 2025 | 55.60 | 56.20 | 55.50 | 55.60 | 55.60 | 0.36% | 101,410 |
| Sep 8, 2025 | 54.30 | 55.40 | 54.30 | 55.40 | 55.40 | 2.21% | 138,226 |
| Sep 5, 2025 | 56.00 | 56.10 | 53.10 | 54.20 | 54.20 | -6.87% | 439,630 |
| Sep 4, 2025 | 58.00 | 58.50 | 57.60 | 58.20 | 58.20 | 0.52% | 59,046 |
| Sep 3, 2025 | 58.10 | 58.50 | 57.60 | 57.90 | 57.90 | - | 67,552 |
| Sep 2, 2025 | 59.50 | 59.50 | 57.90 | 57.90 | 57.90 | -2.03% | 63,422 |
| Sep 1, 2025 | 58.80 | 59.70 | 58.60 | 59.10 | 59.10 | 0.51% | 78,880 |
| Aug 29, 2025 | 59.00 | 59.40 | 58.00 | 58.80 | 58.80 | -0.68% | 107,084 |
| Aug 28, 2025 | 58.00 | 59.90 | 58.00 | 59.20 | 59.20 | 1.89% | 159,458 |
| Aug 27, 2025 | 58.00 | 58.40 | 57.30 | 58.10 | 58.10 | -0.17% | 102,875 |
| Aug 26, 2025 | 58.30 | 58.80 | 58.00 | 58.20 | 58.20 | -0.51% | 77,527 |
| Aug 25, 2025 | 58.60 | 58.90 | 58.40 | 58.50 | 58.50 | -0.17% | 59,076 |
| Aug 22, 2025 | 57.60 | 58.70 | 57.60 | 58.60 | 58.60 | 1.21% | 52,572 |
| Aug 21, 2025 | 58.40 | 58.60 | 57.50 | 57.90 | 57.90 | -0.69% | 120,201 |
| Aug 20, 2025 | 57.70 | 58.50 | 57.70 | 58.30 | 58.30 | - | 68,832 |
| Aug 19, 2025 | 56.50 | 58.40 | 56.50 | 58.30 | 58.30 | 3.37% | 138,208 |
| Aug 18, 2025 | 57.30 | 57.40 | 56.40 | 56.40 | 56.40 | -1.57% | 57,201 |
| Aug 15, 2025 | 57.50 | 57.70 | 57.10 | 57.30 | 57.30 | 0.35% | 76,369 |
| Aug 14, 2025 | 57.60 | 58.00 | 57.10 | 57.10 | 57.10 | -0.87% | 67,086 |
| Aug 13, 2025 | 57.50 | 57.90 | 56.80 | 57.60 | 57.60 | 0.17% | 56,727 |
| Aug 12, 2025 | 57.40 | 57.70 | 57.10 | 57.50 | 57.50 | 0.17% | 64,236 |
| Aug 11, 2025 | 58.00 | 58.10 | 57.20 | 57.40 | 57.40 | -0.52% | 40,258 |
| Aug 8, 2025 | 57.20 | 57.90 | 57.20 | 57.70 | 57.70 | 0.70% | 65,603 |
| Aug 7, 2025 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 0.88% | 56,820 |
| Aug 6, 2025 | 57.00 | 57.60 | 56.70 | 56.80 | 56.80 | - | 71,421 |
| Aug 5, 2025 | 56.70 | 57.00 | 56.40 | 56.80 | 56.80 | 0.71% | 73,350 |
| Aug 4, 2025 | 55.80 | 56.60 | 55.30 | 56.40 | 56.40 | -0.35% | 128,761 |
| Jul 31, 2025 | 57.10 | 57.80 | 56.50 | 56.60 | 56.60 | -1.05% | 156,889 |
| Jul 30, 2025 | 58.00 | 58.40 | 56.80 | 57.20 | 57.20 | -1.72% | 145,364 |
| Jul 29, 2025 | 58.20 | 58.70 | 57.80 | 58.20 | 58.20 | -0.17% | 104,386 |
| Jul 28, 2025 | 59.50 | 60.20 | 58.30 | 58.30 | 58.30 | -0.68% | 72,370 |
| Jul 25, 2025 | 58.20 | 59.10 | 57.80 | 58.70 | 58.70 | 0.51% | 94,791 |
| Jul 24, 2025 | 58.90 | 59.90 | 58.40 | 58.40 | 58.40 | - | 113,472 |
| Jul 23, 2025 | 57.80 | 59.10 | 57.80 | 58.40 | 58.40 | 1.74% | 101,963 |
| Jul 22, 2025 | 58.40 | 58.70 | 57.40 | 57.40 | 57.40 | -1.88% | 123,542 |
| Jul 21, 2025 | 58.00 | 59.80 | 58.00 | 58.50 | 58.50 | -0.17% | 85,982 |
| Jul 18, 2025 | 59.50 | 60.60 | 58.60 | 58.60 | 58.60 | -1.51% | 172,412 |