DKSH Holding Ltd DKSH
SIX · Switzerland · Distribution Services
CHF 68.90-0.80 (-1.15%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 69.70 | +0.72% | CHF 69.20 | CHF 69.90 | CHF 69.00 | 69.04K |
| 2026-09-29 | CHF 69.20 | +0.14% | CHF 69.40 | CHF 69.90 | CHF 68.70 | 67.21K |
| 2026-09-28 | CHF 69.10 | +0.29% | CHF 69.20 | CHF 69.30 | CHF 68.70 | 70.67K |
| 2026-09-25 | CHF 68.90 | +1.32% | CHF 68.50 | CHF 69.10 | CHF 68.10 | 84.13K |
| 2026-09-24 | CHF 68.00 | -0.44% | CHF 68.20 | CHF 68.50 | CHF 67.90 | 93.98K |
| 2026-09-23 | CHF 68.30 | +1.04% | CHF 67.60 | CHF 68.30 | CHF 67.20 | 65.32K |
| 2026-09-22 | CHF 67.60 | +1.81% | CHF 66.20 | CHF 67.80 | CHF 66.20 | 100.48K |
| 2026-09-21 | CHF 66.40 | +1.07% | CHF 65.80 | CHF 67.00 | CHF 65.80 | 59.50K |
| 2026-09-18 | CHF 65.70 | 0.00% | CHF 65.50 | CHF 66.20 | CHF 65.20 | 157.59K |
| 2026-09-17 | CHF 65.70 | +0.61% | CHF 65.30 | CHF 66.40 | CHF 65.30 | 114.45K |
| 2026-09-16 | CHF 65.30 | -0.31% | CHF 65.70 | CHF 65.90 | CHF 65.20 | 56.37K |
| 2026-09-15 | CHF 65.50 | +0.77% | CHF 64.90 | CHF 65.60 | CHF 64.40 | 72.40K |
| 2026-09-14 | CHF 65.00 | -1.22% | CHF 65.60 | CHF 66.20 | CHF 65.00 | 65.09K |
| 2026-09-11 | CHF 65.80 | +0.30% | CHF 65.60 | CHF 66.30 | CHF 65.30 | 41.43K |
| 2026-09-10 | CHF 65.60 | 0.00% | CHF 66.00 | CHF 66.00 | CHF 65.40 | 44.65K |
| 2026-09-09 | CHF 65.60 | -1.50% | CHF 66.60 | CHF 66.60 | CHF 65.40 | 44.36K |
| 2026-09-08 | CHF 66.60 | +0.60% | CHF 65.90 | CHF 66.90 | CHF 65.90 | 34.56K |
| 2026-09-07 | CHF 66.20 | -0.15% | CHF 66.10 | CHF 66.30 | CHF 65.60 | 43.92K |
| 2026-09-04 | CHF 66.30 | -0.60% | CHF 67.00 | CHF 67.00 | CHF 66.00 | 67.65K |
| 2026-09-03 | CHF 66.70 | +0.45% | CHF 66.70 | CHF 66.80 | CHF 66.20 | 97.79K |
| 2026-09-02 | CHF 66.40 | +0.15% | CHF 66.00 | CHF 67.10 | CHF 65.90 | 75.16K |
| 2026-09-01 | CHF 66.30 | +0.61% | CHF 66.00 | CHF 66.90 | CHF 65.80 | 74.91K |
| 2026-08-31 | CHF 65.90 | +0.15% | CHF 66.00 | CHF 66.10 | CHF 65.50 | 80.41K |
| 2026-08-28 | CHF 65.80 | -0.30% | CHF 65.70 | CHF 66.50 | CHF 65.70 | 34.84K |
| 2026-08-27 | CHF 66.00 | +1.38% | CHF 65.70 | CHF 66.00 | CHF 65.00 | 69.35K |
| 2026-08-26 | CHF 65.10 | -0.15% | CHF 65.40 | CHF 65.70 | CHF 64.50 | 52.41K |
| 2026-08-25 | CHF 65.20 | -2.25% | CHF 64.20 | CHF 65.30 | CHF 63.00 | 120.74K |
| 2026-08-24 | CHF 66.70 | +0.30% | CHF 66.50 | CHF 67.10 | CHF 66.30 | 35.83K |
| 2026-08-21 | CHF 66.50 | +0.15% | CHF 66.10 | CHF 66.70 | CHF 66.00 | 74.57K |
| 2026-08-20 | CHF 66.40 | -0.30% | CHF 66.50 | CHF 66.60 | CHF 65.70 | 54.32K |
| 2026-08-19 | CHF 66.60 | -0.45% | CHF 66.60 | CHF 67.00 | CHF 66.40 | 66.35K |
| 2026-08-18 | CHF 66.90 | -0.15% | CHF 66.60 | CHF 67.40 | CHF 66.60 | 46.75K |
| 2026-08-17 | CHF 67.00 | -1.47% | CHF 67.30 | CHF 68.00 | CHF 66.80 | 73.27K |
| 2026-08-14 | CHF 68.00 | 0.00% | CHF 67.90 | CHF 68.40 | CHF 67.80 | 62.07K |
| 2026-08-13 | CHF 68.00 | -0.58% | CHF 68.90 | CHF 68.90 | CHF 68.00 | 57.26K |
| 2026-08-12 | CHF 68.40 | -0.87% | CHF 68.80 | CHF 69.20 | CHF 68.40 | 68.85K |
| 2026-08-11 | CHF 69.00 | 0.00% | CHF 69.00 | CHF 69.70 | CHF 68.70 | 78.18K |
| 2026-08-10 | CHF 69.00 | +0.15% | CHF 69.00 | CHF 69.20 | CHF 68.50 | 61.13K |
| 2026-08-07 | CHF 68.90 | +0.15% | CHF 68.70 | CHF 69.30 | CHF 68.20 | 53.88K |
| 2026-08-06 | CHF 68.80 | +0.58% | CHF 68.50 | CHF 69.20 | CHF 68.40 | 60.82K |
| 2026-08-05 | CHF 68.40 | +0.59% | CHF 68.00 | CHF 68.80 | CHF 67.90 | 68.50K |
| 2026-08-04 | CHF 68.00 | +0.15% | CHF 68.00 | CHF 68.20 | CHF 67.50 | 58.01K |
| 2026-08-03 | CHF 67.90 | +1.34% | CHF 67.20 | CHF 68.20 | CHF 67.20 | 60.06K |
| 2026-07-31 | CHF 67.00 | -0.59% | CHF 67.80 | CHF 67.90 | CHF 67.00 | 51.81K |
| 2026-07-30 | CHF 67.40 | -0.44% | CHF 67.60 | CHF 68.50 | CHF 67.40 | 74.04K |
| 2026-07-29 | CHF 67.70 | +0.45% | CHF 67.40 | CHF 68.20 | CHF 67.30 | 84.28K |
| 2026-07-28 | CHF 67.40 | +1.35% | CHF 66.30 | CHF 67.90 | CHF 66.30 | 65.26K |
| 2026-07-27 | CHF 66.50 | +1.99% | CHF 66.20 | CHF 66.70 | CHF 65.40 | 69.38K |
| 2026-07-24 | CHF 65.20 | +1.09% | CHF 64.70 | CHF 65.70 | CHF 64.60 | 69.42K |
| 2026-07-23 | CHF 64.50 | +0.47% | CHF 64.20 | CHF 64.60 | CHF 63.80 | 74.92K |
| 2026-07-22 | CHF 64.20 | +0.31% | CHF 64.40 | CHF 64.70 | CHF 63.70 | 121.14K |
| 2026-07-21 | CHF 64.00 | +1.43% | CHF 63.30 | CHF 64.10 | CHF 63.00 | 137.23K |
| 2026-07-20 | CHF 63.10 | -2.17% | CHF 63.60 | CHF 64.30 | CHF 63.00 | 146.12K |
| 2026-07-17 | CHF 64.50 | -4.59% | CHF 64.20 | CHF 65.20 | CHF 62.00 | 239.37K |
| 2026-07-16 | CHF 67.60 | +0.90% | CHF 67.00 | CHF 68.20 | CHF 66.80 | 138.09K |
| 2026-07-15 | CHF 67.00 | -0.74% | CHF 67.70 | CHF 67.80 | CHF 67.00 | 103.16K |
| 2026-07-14 | CHF 67.50 | +1.20% | CHF 66.40 | CHF 67.90 | CHF 66.40 | 67.44K |
| 2026-07-13 | CHF 66.70 | +1.37% | CHF 65.80 | CHF 66.80 | CHF 65.50 | 70.64K |
| 2026-07-10 | CHF 65.80 | +1.70% | CHF 64.70 | CHF 65.80 | CHF 64.60 | 51.33K |
| 2026-07-09 | CHF 64.70 | +0.47% | CHF 64.40 | CHF 64.90 | CHF 64.10 | 82.97K |
| 2026-07-08 | CHF 64.40 | -0.62% | CHF 64.40 | CHF 64.90 | CHF 64.00 | 69.33K |
| 2026-07-07 | CHF 64.80 | +0.93% | CHF 64.50 | CHF 65.10 | CHF 64.20 | 88.83K |
| 2026-07-06 | CHF 64.20 | -0.47% | CHF 64.50 | CHF 65.00 | CHF 64.20 | 85.85K |
| 2026-07-03 | CHF 64.50 | +1.10% | CHF 64.00 | CHF 64.50 | CHF 63.30 | 39.83K |
| 2026-07-02 | CHF 63.80 | +1.59% | CHF 62.50 | CHF 64.00 | CHF 62.50 | 52.73K |
| 2026-07-01 | CHF 62.80 | +0.96% | CHF 62.10 | CHF 62.80 | CHF 61.60 | 59.55K |
| 2026-06-30 | CHF 62.20 | +0.16% | CHF 61.90 | CHF 62.40 | CHF 61.60 | 61.07K |
| 2026-06-29 | CHF 62.10 | +0.81% | CHF 61.60 | CHF 62.10 | CHF 61.30 | 52.79K |
| 2026-06-26 | CHF 61.60 | -0.81% | CHF 62.20 | CHF 62.40 | CHF 60.70 | 59.92K |
| 2026-06-25 | CHF 62.10 | +0.32% | CHF 61.60 | CHF 62.90 | CHF 61.60 | 95.29K |
| 2026-06-24 | CHF 61.90 | +0.81% | CHF 61.50 | CHF 62.20 | CHF 61.30 | 98.15K |
| 2026-06-23 | CHF 61.40 | -0.32% | CHF 63.10 | CHF 63.10 | CHF 61.20 | 101.82K |
| 2026-06-22 | CHF 61.60 | -0.96% | CHF 62.30 | CHF 62.30 | CHF 61.50 | 63.65K |
| 2026-06-19 | CHF 62.20 | -0.16% | CHF 62.50 | CHF 63.00 | CHF 62.10 | 96.99K |
| 2026-06-18 | CHF 62.30 | -0.48% | CHF 62.80 | CHF 62.80 | CHF 61.80 | 70.89K |
| 2026-06-17 | CHF 62.60 | +0.16% | CHF 62.30 | CHF 62.70 | CHF 62.00 | 37.53K |
| 2026-06-16 | CHF 62.50 | -1.11% | CHF 63.40 | CHF 63.40 | CHF 62.10 | 59.29K |
| 2026-06-15 | CHF 63.20 | +1.28% | CHF 63.10 | CHF 63.70 | CHF 63.00 | 56.79K |
| 2026-06-12 | CHF 62.40 | +0.16% | CHF 62.80 | CHF 63.50 | CHF 61.70 | 55.39K |
| 2026-06-11 | CHF 62.30 | -0.64% | CHF 62.50 | CHF 63.40 | CHF 62.30 | 76.88K |
| 2026-06-10 | CHF 62.70 | +0.48% | CHF 62.30 | CHF 63.10 | CHF 62.10 | 38.40K |
| 2026-06-09 | CHF 62.40 | -0.32% | CHF 62.40 | CHF 63.00 | CHF 62.10 | 41.64K |
| 2026-06-08 | CHF 62.60 | -0.48% | CHF 62.30 | CHF 62.70 | CHF 61.70 | 40.70K |
| 2026-06-05 | CHF 62.90 | +0.16% | CHF 62.90 | CHF 63.70 | CHF 62.80 | 48.60K |
| 2026-06-04 | CHF 62.80 | 0.00% | CHF 62.50 | CHF 63.30 | CHF 62.30 | 42.27K |
| 2026-06-03 | CHF 62.80 | -0.48% | CHF 63.00 | CHF 63.20 | CHF 62.40 | 60.74K |
| 2026-06-02 | CHF 63.10 | +1.77% | CHF 62.20 | CHF 63.40 | CHF 62.20 | 37.07K |
| 2026-06-01 | CHF 62.00 | 0.00% | CHF 62.30 | CHF 62.30 | CHF 61.20 | 99.20K |
| 2026-05-29 | CHF 62.00 | -1.74% | CHF 63.30 | CHF 63.70 | CHF 62.00 | 103.53K |
| 2026-05-28 | CHF 63.10 | 0.00% | CHF 62.50 | CHF 63.10 | CHF 62.40 | 36.72K |