DKSH Holding AG (SWX:DKSH)
Switzerland
· Delayed Price · Currency is CHF 58.90
+0.20 (0.34%)
Apr 28, 2026, 5:30 PM CET
DKSH Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.90 | 59.20 | 58.30 | 58.90 | 58.90 | 0.34% | 54,259 |
| Apr 27, 2026 | 58.40 | 58.90 | 58.10 | 58.70 | 58.70 | 0.51% | 56,445 |
| Apr 24, 2026 | 58.40 | 58.50 | 57.80 | 58.40 | 58.40 | -0.51% | 43,702 |
| Apr 23, 2026 | 58.70 | 59.30 | 58.50 | 58.70 | 58.70 | -0.51% | 75,625 |
| Apr 22, 2026 | 59.90 | 60.40 | 58.90 | 59.00 | 59.00 | -1.50% | 99,885 |
| Apr 21, 2026 | 59.50 | 60.40 | 59.50 | 59.90 | 59.90 | 0.34% | 79,379 |
| Apr 20, 2026 | 59.90 | 60.10 | 59.10 | 59.70 | 59.70 | -1.32% | 105,282 |
| Apr 17, 2026 | 60.10 | 61.00 | 59.90 | 60.50 | 60.50 | 1.17% | 111,504 |
| Apr 16, 2026 | 59.00 | 60.20 | 59.00 | 59.80 | 59.80 | 1.53% | 70,441 |
| Apr 15, 2026 | 59.30 | 59.60 | 58.80 | 58.90 | 58.90 | -0.67% | 72,353 |
| Apr 14, 2026 | 58.60 | 59.60 | 58.50 | 59.30 | 59.30 | 1.89% | 81,410 |
| Apr 13, 2026 | 58.70 | 58.70 | 57.90 | 58.20 | 58.20 | -1.19% | 51,665 |
| Apr 10, 2026 | 58.60 | 59.40 | 58.40 | 58.90 | 58.90 | 0.68% | 53,526 |
| Apr 9, 2026 | 58.30 | 59.00 | 58.20 | 58.50 | 58.50 | 0.69% | 137,164 |
| Apr 8, 2026 | 59.10 | 59.20 | 57.60 | 58.10 | 58.10 | 2.29% | 111,141 |
| Apr 7, 2026 | 58.20 | 58.40 | 56.10 | 56.80 | 56.80 | -2.41% | 113,390 |
| Apr 2, 2026 | 57.70 | 58.50 | 57.40 | 58.20 | 58.20 | 0.34% | 74,298 |
| Apr 1, 2026 | 58.70 | 58.90 | 57.80 | 58.00 | 58.00 | 0.17% | 97,163 |
| Mar 31, 2026 | 57.10 | 58.30 | 57.00 | 57.90 | 57.90 | -2.69% | 88,864 |
| Mar 30, 2026 | 59.60 | 60.00 | 58.70 | 59.50 | 57.00 | -0.17% | 112,065 |
| Mar 27, 2026 | 59.90 | 60.20 | 59.30 | 59.60 | 57.10 | -0.33% | 85,378 |
| Mar 26, 2026 | 58.90 | 60.40 | 58.80 | 59.80 | 57.29 | 1.18% | 89,987 |
| Mar 25, 2026 | 58.90 | 59.60 | 58.70 | 59.10 | 56.62 | 1.20% | 131,172 |
| Mar 24, 2026 | 57.80 | 58.60 | 57.50 | 58.40 | 55.95 | 1.57% | 106,849 |
| Mar 23, 2026 | 55.50 | 58.10 | 54.80 | 57.50 | 55.08 | 0.17% | 131,244 |
| Mar 20, 2026 | 57.30 | 57.80 | 57.00 | 57.40 | 54.99 | 0.35% | 366,218 |
| Mar 19, 2026 | 58.10 | 58.30 | 57.20 | 57.20 | 54.80 | -2.56% | 88,784 |
| Mar 18, 2026 | 59.20 | 59.60 | 58.60 | 58.70 | 56.23 | - | 99,024 |
| Mar 17, 2026 | 59.40 | 59.40 | 58.30 | 58.70 | 56.23 | -0.17% | 77,062 |
| Mar 16, 2026 | 59.40 | 59.70 | 58.00 | 58.80 | 56.33 | -1.01% | 74,474 |
| Mar 13, 2026 | 59.40 | 60.10 | 59.10 | 59.40 | 56.90 | -0.83% | 53,896 |
| Mar 12, 2026 | 59.20 | 60.20 | 58.80 | 59.90 | 57.38 | 1.53% | 68,088 |
| Mar 11, 2026 | 58.90 | 59.10 | 58.20 | 59.00 | 56.52 | -0.17% | 72,559 |
| Mar 10, 2026 | 60.80 | 60.80 | 58.60 | 59.10 | 56.62 | 0.68% | 105,465 |
| Mar 9, 2026 | 58.20 | 58.70 | 57.10 | 58.70 | 56.23 | -1.01% | 91,467 |
| Mar 6, 2026 | 59.80 | 60.00 | 58.60 | 59.30 | 56.81 | -0.84% | 89,477 |
| Mar 5, 2026 | 60.00 | 60.50 | 59.50 | 59.80 | 57.29 | - | 73,379 |
| Mar 4, 2026 | 59.60 | 60.50 | 59.20 | 59.80 | 57.29 | 1.01% | 63,009 |
| Mar 3, 2026 | 60.90 | 60.90 | 59.00 | 59.20 | 56.71 | -4.05% | 128,135 |
| Mar 2, 2026 | 60.50 | 61.70 | 59.90 | 61.70 | 59.11 | -0.96% | 117,478 |
| Feb 27, 2026 | 63.10 | 63.10 | 62.00 | 62.30 | 59.68 | -0.16% | 144,776 |
| Feb 26, 2026 | 61.10 | 62.40 | 61.00 | 62.40 | 59.78 | 1.79% | 60,261 |
| Feb 25, 2026 | 61.80 | 61.80 | 60.90 | 61.30 | 58.72 | -0.81% | 75,167 |
| Feb 24, 2026 | 62.60 | 62.90 | 61.50 | 61.80 | 59.20 | -1.44% | 95,574 |
| Feb 23, 2026 | 63.20 | 63.70 | 62.40 | 62.70 | 60.07 | -0.95% | 98,653 |
| Feb 20, 2026 | 63.80 | 64.40 | 62.50 | 63.30 | 60.64 | -0.31% | 157,053 |
| Feb 19, 2026 | 64.20 | 64.70 | 63.30 | 63.50 | 60.83 | -1.09% | 115,437 |
| Feb 18, 2026 | 64.50 | 65.00 | 63.60 | 64.20 | 61.50 | -0.62% | 140,777 |
| Feb 17, 2026 | 61.00 | 65.10 | 60.50 | 64.60 | 61.89 | 7.31% | 265,349 |
| Feb 16, 2026 | 60.90 | 61.00 | 59.90 | 60.20 | 57.67 | -0.82% | 102,164 |
| Feb 13, 2026 | 60.70 | 61.10 | 60.20 | 60.70 | 58.15 | 0.17% | 88,603 |
| Feb 12, 2026 | 60.90 | 61.20 | 60.20 | 60.60 | 58.05 | -0.33% | 99,861 |
| Feb 11, 2026 | 61.20 | 61.20 | 60.50 | 60.80 | 58.25 | -0.65% | 71,014 |
| Feb 10, 2026 | 60.30 | 61.30 | 60.00 | 61.20 | 58.63 | 2.00% | 99,119 |
| Feb 9, 2026 | 59.80 | 60.10 | 59.00 | 60.00 | 57.48 | 0.67% | 75,692 |
| Feb 6, 2026 | 59.70 | 60.00 | 58.80 | 59.60 | 57.10 | -0.17% | 70,288 |
| Feb 5, 2026 | 60.00 | 60.20 | 59.20 | 59.70 | 57.19 | -0.50% | 74,634 |
| Feb 4, 2026 | 57.70 | 60.20 | 57.50 | 60.00 | 57.48 | 4.17% | 107,637 |
| Feb 3, 2026 | 57.80 | 57.90 | 57.10 | 57.60 | 55.18 | - | 98,069 |
| Feb 2, 2026 | 56.80 | 57.70 | 56.30 | 57.60 | 55.18 | 1.59% | 98,526 |
| Jan 30, 2026 | 56.80 | 57.40 | 56.50 | 56.70 | 54.32 | -0.18% | 177,484 |
| Jan 29, 2026 | 56.60 | 57.00 | 56.30 | 56.80 | 54.41 | 0.89% | 107,375 |
| Jan 28, 2026 | 57.00 | 57.20 | 56.30 | 56.30 | 53.93 | -1.40% | 72,347 |
| Jan 27, 2026 | 57.50 | 57.60 | 56.90 | 57.10 | 54.70 | 0.18% | 71,561 |
| Jan 26, 2026 | 57.40 | 57.70 | 56.90 | 57.00 | 54.61 | -0.52% | 94,528 |
| Jan 23, 2026 | 57.40 | 57.60 | 57.00 | 57.30 | 54.89 | -0.87% | 94,064 |
| Jan 22, 2026 | 57.40 | 58.00 | 57.00 | 57.80 | 55.37 | 2.48% | 105,539 |
| Jan 21, 2026 | 55.50 | 56.70 | 55.20 | 56.40 | 54.03 | 1.44% | 109,335 |
| Jan 20, 2026 | 56.30 | 56.50 | 55.30 | 55.60 | 53.26 | -1.59% | 91,182 |
| Jan 19, 2026 | 57.20 | 57.50 | 56.50 | 56.50 | 54.13 | -2.59% | 79,995 |
| Jan 16, 2026 | 59.70 | 59.70 | 57.80 | 58.00 | 55.56 | -2.52% | 104,149 |
| Jan 15, 2026 | 59.00 | 59.80 | 58.60 | 59.50 | 57.00 | 1.36% | 99,941 |
| Jan 14, 2026 | 58.30 | 59.00 | 58.20 | 58.70 | 56.23 | 0.51% | 115,172 |
| Jan 13, 2026 | 59.00 | 59.40 | 58.10 | 58.40 | 55.95 | -0.85% | 96,444 |
| Jan 12, 2026 | 59.30 | 59.40 | 58.70 | 58.90 | 56.43 | -0.17% | 81,189 |
| Jan 9, 2026 | 58.80 | 59.20 | 58.50 | 59.00 | 56.52 | 1.03% | 71,671 |
| Jan 8, 2026 | 58.30 | 58.70 | 57.60 | 58.40 | 55.95 | -0.85% | 95,827 |
| Jan 7, 2026 | 58.60 | 58.90 | 58.00 | 58.90 | 56.43 | 1.03% | 74,405 |
| Jan 6, 2026 | 58.50 | 58.70 | 57.20 | 58.30 | 55.85 | -0.51% | 90,084 |
| Jan 5, 2026 | 58.70 | 59.00 | 57.50 | 58.60 | 56.14 | 2.09% | 114,475 |
| Dec 30, 2025 | 57.30 | 57.50 | 56.90 | 57.40 | 54.99 | 0.17% | 41,389 |
| Dec 29, 2025 | 57.00 | 57.50 | 56.90 | 57.30 | 54.89 | 0.88% | 60,312 |
| Dec 23, 2025 | 56.90 | 57.50 | 56.70 | 56.80 | 54.41 | -0.18% | 69,059 |
| Dec 22, 2025 | 57.00 | 57.10 | 56.20 | 56.90 | 54.51 | -0.35% | 92,787 |
| Dec 19, 2025 | 57.30 | 57.60 | 56.50 | 57.10 | 54.70 | -0.35% | 206,639 |
| Dec 18, 2025 | 57.00 | 57.50 | 56.90 | 57.30 | 54.89 | 0.17% | 89,971 |
| Dec 17, 2025 | 57.30 | 57.50 | 56.80 | 57.20 | 54.80 | -0.17% | 104,286 |
| Dec 16, 2025 | 57.00 | 57.60 | 56.70 | 57.30 | 54.89 | 0.53% | 76,075 |
| Dec 15, 2025 | 57.00 | 57.40 | 56.80 | 57.00 | 54.61 | 0.18% | 70,544 |
| Dec 12, 2025 | 56.40 | 57.30 | 56.20 | 56.90 | 54.51 | 0.89% | 83,857 |
| Dec 11, 2025 | 55.00 | 56.90 | 55.00 | 56.40 | 54.03 | 2.55% | 127,403 |
| Dec 10, 2025 | 55.40 | 55.60 | 54.80 | 55.00 | 52.69 | -1.26% | 140,628 |
| Dec 9, 2025 | 56.00 | 56.60 | 55.00 | 55.70 | 53.36 | -0.54% | 141,049 |
| Dec 8, 2025 | 57.00 | 57.10 | 55.70 | 56.00 | 53.65 | -1.58% | 86,770 |
| Dec 5, 2025 | 56.70 | 57.30 | 56.50 | 56.90 | 54.51 | 0.71% | 67,486 |
| Dec 4, 2025 | 56.10 | 57.10 | 56.10 | 56.50 | 54.13 | 0.71% | 79,756 |
| Dec 3, 2025 | 56.20 | 56.60 | 55.60 | 56.10 | 53.74 | -0.36% | 79,162 |
| Dec 2, 2025 | 56.30 | 56.60 | 55.90 | 56.30 | 53.93 | -0.35% | 194,461 |
| Dec 1, 2025 | 56.00 | 56.70 | 55.70 | 56.50 | 54.13 | 0.71% | 169,404 |
| Nov 28, 2025 | 55.70 | 56.40 | 55.00 | 56.10 | 53.74 | 0.90% | 121,290 |