Swiss - Delayed Quote CHF

DKSH Holding AG (DKSH.SW)

60.30 -0.70 (-1.15%)
As of 3:03 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 60.30 60.60 60.00 60.30 60.30 15,372
Apr 18, 2024 60.70 61.20 60.30 61.00 61.00 76,899
Apr 17, 2024 60.60 61.00 60.20 60.70 60.70 45,782
Apr 16, 2024 61.10 61.10 60.10 60.30 60.30 39,127
Apr 15, 2024 61.20 61.90 61.00 61.30 61.30 49,418
Apr 12, 2024 62.20 62.30 61.10 61.20 61.20 50,578
Apr 11, 2024 61.60 62.50 61.40 61.90 61.90 64,033
Apr 10, 2024 62.50 62.80 61.50 61.70 61.70 72,799
Apr 9, 2024 61.20 62.30 61.00 62.20 62.20 71,152
Apr 8, 2024 60.80 61.70 60.50 61.10 61.10 50,453
Apr 5, 2024 60.70 61.40 60.40 60.70 60.70 56,858
Apr 4, 2024 61.30 61.30 60.50 61.10 61.10 70,729
Apr 3, 2024 60.60 61.20 60.30 61.00 61.00 77,120
Apr 2, 2024 62.00 62.50 60.70 60.70 60.70 77,793
Mar 28, 2024 2.25 Dividend
Mar 28, 2024 61.95 62.15 61.25 61.35 61.35 125,562
Mar 27, 2024 63.65 63.95 62.75 63.95 61.70 89,764
Mar 26, 2024 63.20 64.00 62.05 63.45 61.22 95,466
Mar 25, 2024 62.90 63.90 62.65 63.20 60.98 81,216
Mar 22, 2024 63.95 64.05 63.10 63.10 60.88 64,098
Mar 21, 2024 63.85 64.15 63.10 63.80 61.56 66,913
Mar 20, 2024 62.95 64.00 62.80 63.20 60.98 63,971
Mar 19, 2024 62.90 63.30 62.60 63.20 60.98 52,594
Mar 18, 2024 63.30 63.70 63.00 63.10 60.88 109,226
Mar 15, 2024 62.60 63.25 62.35 63.25 61.02 294,057
Mar 14, 2024 63.00 63.30 62.25 62.55 60.35 74,796
Mar 13, 2024 63.40 63.50 62.50 63.00 60.78 73,625
Mar 12, 2024 63.50 63.50 62.85 63.40 61.17 53,769
Mar 11, 2024 64.00 64.00 62.70 63.35 61.12 37,205
Mar 8, 2024 64.10 64.10 63.10 63.40 61.17 34,091
Mar 7, 2024 63.90 64.95 63.25 63.60 61.36 59,778
Mar 6, 2024 64.30 64.40 63.85 64.10 61.84 69,201
Mar 5, 2024 64.25 64.45 63.75 64.15 61.89 35,477
Mar 4, 2024 64.70 64.95 63.85 64.50 62.23 66,339
Mar 1, 2024 64.80 65.35 64.35 64.70 62.42 76,741
Feb 29, 2024 65.00 65.25 64.60 64.95 62.66 90,301
Feb 28, 2024 66.30 66.50 64.75 65.15 62.86 66,248
Feb 27, 2024 65.55 65.55 64.55 65.15 62.86 45,744
Feb 26, 2024 65.50 65.90 65.40 65.45 63.15 59,992
Feb 23, 2024 65.00 65.85 64.80 65.85 63.53 54,582
Feb 22, 2024 64.80 65.30 64.40 64.95 62.66 58,405
Feb 21, 2024 63.95 64.40 63.95 64.15 61.89 51,690
Feb 20, 2024 63.75 64.05 63.45 64.05 61.80 68,799
Feb 19, 2024 64.10 64.15 63.00 63.75 61.51 55,684
Feb 16, 2024 64.40 64.90 62.80 64.10 61.84 74,192
Feb 15, 2024 63.90 64.60 63.60 63.80 61.56 101,948
Feb 14, 2024 62.15 63.70 62.15 63.60 61.36 95,780
Feb 13, 2024 63.40 63.45 62.65 63.05 60.83 112,033
Feb 12, 2024 62.60 63.10 62.15 62.70 60.49 84,856
Feb 9, 2024 62.50 62.65 61.70 62.05 59.87 66,358
Feb 8, 2024 61.60 62.70 61.60 62.30 60.11 108,405
Feb 7, 2024 61.55 61.90 61.05 61.75 59.58 129,938
Feb 6, 2024 61.00 61.70 60.75 61.50 59.34 64,486
Feb 5, 2024 60.00 61.05 59.35 61.05 58.90 95,138
Feb 2, 2024 60.30 61.25 59.50 59.50 57.41 90,992
Feb 1, 2024 60.75 60.85 59.70 59.75 57.65 93,562
Jan 31, 2024 59.80 60.80 59.50 60.55 58.42 140,754
Jan 30, 2024 59.30 60.60 58.65 59.75 57.65 170,759
Jan 29, 2024 57.00 57.10 56.25 56.75 54.75 95,196
Jan 26, 2024 54.40 57.10 54.40 56.80 54.80 123,022
Jan 25, 2024 57.55 57.70 53.95 54.25 52.34 169,050
Jan 24, 2024 57.65 57.65 57.25 57.65 55.62 56,963
Jan 23, 2024 57.20 57.75 57.00 57.40 55.38 60,916
Jan 22, 2024 56.95 57.15 56.55 56.90 54.90 51,418
Jan 19, 2024 56.65 56.95 56.45 56.60 54.61 67,650
Jan 18, 2024 55.75 57.00 55.45 56.50 54.51 56,378
Jan 17, 2024 56.15 56.20 55.40 55.65 53.69 60,314
Jan 16, 2024 56.30 57.10 55.90 56.70 54.71 60,998
Jan 15, 2024 56.80 56.95 56.45 56.60 54.61 32,658
Jan 12, 2024 57.60 58.05 56.90 57.20 55.19 39,165
Jan 11, 2024 57.50 57.70 57.00 57.00 54.99 65,450
Jan 10, 2024 58.00 58.10 56.45 57.15 55.14 76,241
Jan 9, 2024 58.60 58.60 58.05 58.45 56.39 37,121
Jan 8, 2024 58.95 58.95 57.85 58.65 56.59 44,623
Jan 5, 2024 58.75 58.80 57.75 58.60 56.54 68,886
Jan 4, 2024 58.20 58.75 58.05 58.75 56.68 53,658
Jan 3, 2024 59.40 59.45 57.80 58.00 55.96 77,406
Dec 29, 2023 58.70 58.70 58.25 58.40 56.35 42,432
Dec 28, 2023 58.65 58.65 57.90 58.00 55.96 40,471
Dec 27, 2023 58.05 58.40 57.65 58.00 55.96 81,650
Dec 22, 2023 57.40 57.50 57.20 57.50 55.48 31,017
Dec 21, 2023 57.55 57.65 57.05 57.60 55.57 54,443
Dec 20, 2023 57.45 57.80 57.30 57.75 55.72 50,320
Dec 19, 2023 57.10 57.85 57.10 57.40 55.38 46,813
Dec 18, 2023 57.00 57.60 56.60 57.35 55.33 76,180
Dec 15, 2023 57.55 57.70 56.25 56.85 54.85 196,752
Dec 14, 2023 58.45 58.80 57.15 57.25 55.24 136,120
Dec 13, 2023 57.70 57.90 57.35 57.35 55.33 64,893
Dec 12, 2023 58.00 58.15 57.20 57.65 55.62 77,907
Dec 11, 2023 58.15 58.15 57.40 57.70 55.67 64,019
Dec 8, 2023 57.60 58.05 57.30 57.95 55.91 64,767
Dec 7, 2023 57.50 57.75 57.15 57.60 55.57 61,376
Dec 6, 2023 57.90 57.95 56.95 57.70 55.67 93,663
Dec 5, 2023 57.00 57.65 57.00 57.55 55.53 56,674
Dec 4, 2023 57.15 57.90 57.15 57.40 55.38 67,746
Dec 1, 2023 57.70 58.00 57.30 57.45 55.43 73,300
Nov 30, 2023 57.80 58.05 57.50 57.75 55.72 138,129
Nov 29, 2023 57.15 58.15 56.95 57.80 55.77 112,052
Nov 28, 2023 56.40 57.35 56.40 57.35 55.33 85,375
Nov 27, 2023 55.95 57.00 55.95 56.70 54.71 184,191
Nov 24, 2023 55.60 56.25 55.60 56.25 54.27 45,928
Nov 23, 2023 55.65 56.00 55.50 56.00 54.03 41,396
Nov 22, 2023 55.60 56.15 55.35 55.55 53.60 75,981
Nov 21, 2023 56.40 57.00 55.80 55.80 53.84 59,517
Nov 20, 2023 56.70 57.00 56.05 56.50 54.51 77,148
Nov 17, 2023 57.00 57.50 56.00 56.60 54.61 186,784
Nov 16, 2023 57.20 57.40 56.80 56.90 54.90 55,862
Nov 15, 2023 56.75 57.35 56.60 57.25 55.24 83,900
Nov 14, 2023 55.85 56.70 55.55 56.70 54.71 102,410
Nov 13, 2023 56.05 56.35 55.55 55.80 53.84 58,729
Nov 10, 2023 57.05 57.05 55.80 56.10 54.13 69,787
Nov 9, 2023 56.25 56.75 56.15 56.50 54.51 90,165
Nov 8, 2023 56.50 56.55 56.00 56.25 54.27 26,238
Nov 7, 2023 56.95 56.95 56.20 56.45 54.46 42,718
Nov 6, 2023 56.95 57.10 56.05 56.35 54.37 52,256
Nov 3, 2023 56.95 56.95 56.45 56.50 54.51 64,501
Nov 2, 2023 58.50 58.50 55.95 56.40 54.42 113,231
Nov 1, 2023 58.95 58.95 55.50 55.85 53.88 69,600
Oct 31, 2023 55.70 56.10 55.45 55.70 53.74 88,179
Oct 30, 2023 56.10 56.65 55.30 55.95 53.98 58,187
Oct 27, 2023 56.75 56.90 56.05 56.45 54.46 38,133
Oct 26, 2023 57.75 57.75 55.60 56.55 54.56 67,288
Oct 25, 2023 57.40 57.40 56.10 56.35 54.37 56,850
Oct 24, 2023 58.50 58.50 57.05 57.15 55.14 50,262
Oct 23, 2023 57.20 57.35 56.25 57.20 55.19 38,777
Oct 20, 2023 56.85 57.60 56.45 57.15 55.14 121,498
Oct 19, 2023 57.70 57.85 57.00 57.10 55.09 57,405
Oct 18, 2023 58.50 58.70 57.75 57.90 55.86 63,469
Oct 17, 2023 59.50 60.00 58.60 59.20 57.12 61,609
Oct 16, 2023 59.65 60.15 59.30 59.50 57.41 73,464
Oct 13, 2023 61.80 61.80 59.60 59.85 57.74 64,146
Oct 12, 2023 61.90 62.25 61.45 61.45 59.29 37,346
Oct 11, 2023 62.30 62.35 61.70 61.75 59.58 33,509
Oct 10, 2023 61.40 62.45 61.40 62.10 59.92 39,357
Oct 9, 2023 61.50 62.05 61.35 61.40 59.24 25,191
Oct 6, 2023 62.90 62.90 61.70 62.25 60.06 26,168
Oct 5, 2023 61.70 62.40 61.60 62.20 60.01 33,091
Oct 4, 2023 62.40 62.75 61.70 61.70 59.53 48,891
Oct 3, 2023 61.90 62.70 61.90 62.45 60.25 48,066
Oct 2, 2023 62.55 62.55 61.85 62.30 60.11 44,665
Sep 29, 2023 60.55 62.55 60.55 62.05 59.87 47,198
Sep 28, 2023 61.30 61.55 60.75 61.45 59.29 251,076
Sep 27, 2023 62.25 62.25 61.20 61.25 59.09 37,085
Sep 26, 2023 64.15 64.15 61.60 61.60 59.43 41,706
Sep 25, 2023 62.50 62.85 62.15 62.45 60.25 47,276
Sep 22, 2023 63.35 63.95 62.60 62.65 60.45 52,556
Sep 21, 2023 65.40 65.40 63.35 63.35 61.12 70,552
Sep 20, 2023 64.80 65.40 64.50 65.20 62.91 27,832
Sep 19, 2023 64.95 65.05 64.20 64.40 62.13 35,184
Sep 18, 2023 65.30 65.65 64.95 64.95 62.66 27,694
Sep 15, 2023 66.60 66.60 65.55 65.55 63.24 81,853
Sep 14, 2023 66.65 66.65 65.20 65.65 63.34 54,770
Sep 13, 2023 65.50 65.50 64.40 65.25 62.95 44,454
Sep 12, 2023 65.35 66.40 65.20 65.50 63.20 19,205
Sep 11, 2023 66.60 66.65 65.70 66.20 63.87 33,912
Sep 8, 2023 66.75 67.50 66.65 66.65 64.31 41,089
Sep 7, 2023 66.80 67.75 66.80 67.55 65.17 39,788
Sep 6, 2023 67.25 67.85 66.65 67.70 65.32 33,107
Sep 5, 2023 68.10 68.10 67.00 67.25 64.88 30,997
Sep 4, 2023 67.50 67.65 66.85 66.85 64.50 35,243
Sep 1, 2023 67.40 67.55 67.00 67.15 64.79 48,317
Aug 31, 2023 67.55 68.15 67.30 67.60 65.22 89,569
Aug 30, 2023 67.60 67.95 67.20 67.60 65.22 44,641
Aug 29, 2023 67.30 67.95 67.30 67.65 65.27 31,464
Aug 28, 2023 67.55 67.80 67.15 67.40 65.03 27,403
Aug 25, 2023 67.00 68.00 67.00 67.55 65.17 46,786
Aug 24, 2023 67.00 68.00 67.00 67.05 64.69 28,987
Aug 23, 2023 67.70 68.05 67.35 67.35 64.98 25,837
Aug 22, 2023 67.00 67.90 67.00 67.30 64.93 24,584
Aug 21, 2023 67.10 67.80 67.10 67.35 64.98 32,793
Aug 18, 2023 68.05 68.05 67.00 67.35 64.98 34,798
Aug 17, 2023 67.45 68.15 67.30 67.90 65.51 53,336
Aug 16, 2023 68.35 68.35 67.05 67.45 65.08 31,298
Aug 15, 2023 67.95 68.00 67.50 67.90 65.51 27,086
Aug 14, 2023 68.25 68.30 67.70 68.00 65.61 25,050
Aug 11, 2023 68.10 68.15 67.30 67.70 65.32 44,691
Aug 10, 2023 68.10 68.80 67.50 68.80 66.38 78,405
Aug 9, 2023 68.70 69.00 67.80 68.10 65.70 45,170
Aug 8, 2023 68.90 68.90 68.05 68.25 65.85 37,524
Aug 7, 2023 67.80 68.85 67.80 68.50 66.09 84,505
Aug 4, 2023 68.20 68.20 67.30 68.00 65.61 49,990
Aug 3, 2023 68.45 68.50 67.70 67.95 65.56 51,545
Aug 2, 2023 69.00 69.50 68.45 68.65 66.23 84,470
Jul 31, 2023 71.00 71.15 70.05 70.25 67.78 61,360
Jul 28, 2023 70.75 71.45 70.75 71.20 68.69 49,677
Jul 27, 2023 70.60 71.55 70.60 70.85 68.36 70,292
Jul 26, 2023 70.30 70.70 69.35 70.25 67.78 66,278
Jul 25, 2023 69.80 70.65 69.40 70.30 67.83 82,482
Jul 24, 2023 68.40 69.65 68.10 69.35 66.91 126,518
Jul 21, 2023 67.90 67.90 66.85 67.25 64.88 85,837
Jul 20, 2023 68.00 69.25 67.90 68.15 65.75 80,157
Jul 19, 2023 68.95 69.20 67.80 67.80 65.41 127,381
Jul 18, 2023 67.40 69.00 65.55 69.00 66.57 176,479
Jul 17, 2023 65.00 65.40 64.60 64.80 62.52 84,967
Jul 14, 2023 65.00 65.45 64.85 65.45 63.15 39,538
Jul 13, 2023 64.90 65.20 64.65 64.90 62.62 61,665
Jul 12, 2023 64.00 64.60 63.80 64.50 62.23 99,269
Jul 11, 2023 64.55 64.60 63.55 63.70 61.46 86,289
Jul 10, 2023 64.75 65.05 64.35 64.80 62.52 46,883
Jul 7, 2023 64.90 65.10 64.50 65.10 62.81 43,487
Jul 6, 2023 66.00 66.30 64.90 64.90 62.62 69,931
Jul 5, 2023 66.00 66.25 65.90 66.25 63.92 65,066
Jul 4, 2023 66.55 66.85 66.25 66.35 64.02 37,793
Jul 3, 2023 66.75 67.05 66.45 66.75 64.40 74,952
Jun 30, 2023 66.90 66.90 66.25 66.55 64.21 63,965
Jun 29, 2023 66.00 66.35 66.00 66.10 63.77 34,577
Jun 28, 2023 65.20 66.15 65.20 66.00 63.68 43,348
Jun 27, 2023 65.95 66.50 65.65 65.65 63.34 57,306
Jun 26, 2023 66.05 66.20 65.50 65.70 63.39 25,239
Jun 23, 2023 66.15 66.75 65.80 66.40 64.06 33,839
Jun 22, 2023 65.80 66.30 65.40 66.05 63.73 49,492
Jun 21, 2023 66.75 66.95 66.15 66.15 63.82 78,467
Jun 20, 2023 67.80 68.00 66.85 66.85 64.50 100,530
Jun 19, 2023 68.80 68.90 67.85 67.95 65.56 46,449
Jun 16, 2023 69.10 69.25 68.65 68.85 66.43 128,838
Jun 15, 2023 67.75 68.90 67.00 68.90 66.48 76,267
Jun 14, 2023 69.40 69.60 68.70 68.90 66.48 45,982
Jun 13, 2023 69.35 69.80 69.10 69.45 67.01 40,070
Jun 12, 2023 69.20 69.60 68.80 69.30 66.86 132,621
Jun 9, 2023 68.35 68.95 68.35 68.85 66.43 70,884
Jun 8, 2023 68.25 69.05 68.20 68.55 66.14 73,797
Jun 7, 2023 67.60 68.65 67.25 68.15 65.75 75,856
Jun 6, 2023 67.20 67.75 67.00 67.75 65.37 42,973
Jun 5, 2023 68.35 68.50 67.20 67.30 64.93 57,101
Jun 2, 2023 66.90 68.45 66.40 68.15 65.75 81,789
Jun 1, 2023 66.40 66.60 66.00 66.25 63.92 38,472
May 31, 2023 65.50 66.35 65.20 65.65 63.34 127,451
May 30, 2023 66.75 66.95 65.65 65.65 63.34 65,119
May 26, 2023 66.90 67.20 66.80 67.00 64.64 58,997
May 25, 2023 67.70 67.70 66.60 66.70 64.35 52,238
May 24, 2023 67.55 67.60 66.75 67.50 65.13 61,587
May 23, 2023 68.00 68.05 67.40 67.85 65.46 59,553
May 22, 2023 67.70 67.95 67.25 67.55 65.17 55,409
May 19, 2023 67.90 68.30 67.15 67.90 65.51 45,029
May 17, 2023 67.75 67.75 66.70 67.10 64.74 135,832
May 16, 2023 68.40 68.45 67.70 67.80 65.41 82,815
May 15, 2023 68.80 69.05 68.30 68.30 65.90 77,905
May 12, 2023 69.35 70.50 68.15 68.15 65.75 99,018
May 11, 2023 69.65 70.15 69.50 69.85 67.39 75,285
May 10, 2023 70.40 70.90 69.20 69.25 66.81 127,236
May 9, 2023 71.70 71.80 70.40 71.10 68.60 59,548
May 8, 2023 70.25 71.35 70.25 71.00 68.50 53,157
May 5, 2023 71.00 71.00 70.15 70.95 68.45 46,623
May 4, 2023 71.00 71.10 69.45 69.85 67.39 104,542
May 3, 2023 71.10 71.45 70.40 70.45 67.97 136,637
May 2, 2023 71.10 71.55 70.50 70.90 68.41 97,179
Apr 28, 2023 71.30 71.95 70.15 70.95 68.45 125,877
Apr 27, 2023 71.40 71.55 70.90 71.35 68.84 56,826
Apr 26, 2023 71.90 71.90 71.15 71.40 68.89 64,090
Apr 25, 2023 73.05 73.30 72.20 72.30 69.76 40,789
Apr 24, 2023 72.30 73.65 72.30 73.15 70.58 111,210
Apr 21, 2023 73.00 73.05 72.35 72.90 70.34 64,857
Apr 20, 2023 72.15 72.80 72.05 72.50 69.95 77,362
Apr 19, 2023 72.35 73.15 72.20 72.30 69.76 75,640