Advertisement
U.S. Markets open in 3 hrs 9 mins
S&P Futures
5,897.75 -22.25 (-0.38%) Dow Futures
43,307.00 -233.00 (-0.54%) Nasdaq Futures
20,576.75 -56.75 (-0.28%) Russell 2000 Futures
2,292.40 -25.30 (-1.09%) Crude Oil
68.84 -0.32 (-0.46%) Gold
2,638.40 +23.80 (+0.91%)
DKSH Holding AG (DKSH.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 12:05PM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 66.10 | 66.10 | 64.80 | 64.80 | 64.80 | 10,984 |
| Nov 18, 2024 | 66.70 | 66.90 | 65.50 | 65.80 | 65.80 | 67,882 |
| Nov 15, 2024 | 65.20 | 66.30 | 64.80 | 65.90 | 65.90 | 65,074 |
| Nov 14, 2024 | 64.80 | 65.90 | 64.70 | 65.80 | 65.80 | 77,279 |
| Nov 13, 2024 | 65.00 | 65.40 | 64.80 | 65.10 | 65.10 | 72,842 |
| Nov 12, 2024 | 65.40 | 65.50 | 64.60 | 65.00 | 65.00 | 55,800 |
| Nov 11, 2024 | 66.50 | 67.20 | 65.90 | 65.90 | 65.90 | 157,227 |
| Nov 08, 2024 | 65.90 | 66.50 | 65.30 | 66.50 | 66.50 | 74,116 |
| Nov 07, 2024 | 65.20 | 65.90 | 64.90 | 65.70 | 65.70 | 68,009 |
| Nov 06, 2024 | 64.90 | 65.00 | 63.80 | 64.50 | 64.50 | 62,624 |
| Nov 05, 2024 | 63.90 | 64.30 | 63.50 | 63.90 | 63.90 | 81,990 |
| Nov 04, 2024 | 63.00 | 64.20 | 62.70 | 63.90 | 63.90 | 111,470 |
| Nov 01, 2024 | 62.10 | 62.60 | 61.70 | 62.50 | 62.50 | 37,434 |
| Oct 31, 2024 | 62.00 | 62.00 | 61.30 | 61.70 | 61.70 | 91,378 |
| Oct 30, 2024 | 62.20 | 62.40 | 61.70 | 62.00 | 62.00 | 63,126 |
| Oct 29, 2024 | 63.00 | 63.00 | 62.20 | 62.40 | 62.40 | 67,972 |
| Oct 28, 2024 | 63.50 | 63.50 | 62.90 | 63.10 | 63.10 | 48,711 |
| Oct 25, 2024 | 63.00 | 63.30 | 62.70 | 63.30 | 63.30 | 57,930 |
| Oct 24, 2024 | 62.40 | 63.50 | 62.30 | 62.70 | 62.70 | 88,283 |
| Oct 23, 2024 | 63.70 | 63.80 | 63.00 | 63.50 | 63.50 | 67,449 |
| Oct 22, 2024 | 63.20 | 63.50 | 62.70 | 63.40 | 63.40 | 58,892 |
| Oct 21, 2024 | 64.10 | 64.10 | 63.40 | 63.50 | 63.50 | 34,112 |
| Oct 18, 2024 | 64.20 | 64.30 | 63.90 | 64.10 | 64.10 | 46,382 |
| Oct 17, 2024 | 64.00 | 64.50 | 63.90 | 64.10 | 64.10 | 74,478 |
| Oct 16, 2024 | 65.70 | 65.70 | 64.30 | 64.30 | 64.30 | 57,536 |
| Oct 15, 2024 | 65.40 | 66.00 | 65.30 | 66.00 | 66.00 | 60,835 |
| Oct 14, 2024 | 65.50 | 66.00 | 65.10 | 65.80 | 65.80 | 38,758 |
| Oct 11, 2024 | 64.80 | 65.60 | 64.70 | 65.50 | 65.50 | 35,124 |
| Oct 10, 2024 | 65.30 | 65.30 | 64.70 | 65.00 | 65.00 | 45,207 |
| Oct 09, 2024 | 65.60 | 65.70 | 64.70 | 65.20 | 65.20 | 73,491 |
| Oct 08, 2024 | 64.70 | 65.40 | 64.40 | 65.30 | 65.30 | 64,309 |
| Oct 07, 2024 | 64.70 | 66.30 | 64.70 | 65.20 | 65.20 | 91,800 |
| Oct 04, 2024 | 65.70 | 66.30 | 65.40 | 66.00 | 66.00 | 37,486 |
| Oct 03, 2024 | 66.10 | 66.40 | 65.10 | 65.40 | 65.40 | 37,785 |
| Oct 02, 2024 | 66.40 | 66.70 | 65.80 | 66.30 | 66.30 | 50,655 |
| Oct 01, 2024 | 67.00 | 67.70 | 66.50 | 66.80 | 66.80 | 49,803 |
| Sep 30, 2024 | 67.40 | 67.70 | 66.30 | 67.20 | 67.20 | 47,126 |
| Sep 27, 2024 | 66.20 | 67.70 | 66.20 | 67.70 | 67.70 | 103,644 |
| Sep 26, 2024 | 66.00 | 67.10 | 65.80 | 66.60 | 66.60 | 56,499 |
| Sep 25, 2024 | 65.00 | 65.90 | 65.00 | 65.80 | 65.80 | 59,763 |
| Sep 24, 2024 | 65.40 | 65.80 | 64.50 | 65.00 | 65.00 | 76,519 |
| Sep 23, 2024 | 64.70 | 65.20 | 64.00 | 65.20 | 65.20 | 60,051 |
| Sep 20, 2024 | 65.30 | 65.30 | 63.90 | 64.50 | 64.50 | 175,815 |
| Sep 19, 2024 | 64.60 | 65.00 | 64.10 | 64.40 | 64.40 | 47,189 |
| Sep 18, 2024 | 65.20 | 66.50 | 63.60 | 64.30 | 64.30 | 110,257 |
| Sep 17, 2024 | 66.20 | 67.60 | 66.20 | 67.20 | 67.20 | 40,387 |
| Sep 16, 2024 | 67.60 | 67.60 | 66.00 | 66.60 | 66.60 | 46,322 |
| Sep 13, 2024 | 66.00 | 67.20 | 66.00 | 66.80 | 66.80 | 39,325 |
| Sep 12, 2024 | 66.10 | 66.90 | 65.70 | 66.20 | 66.20 | 52,489 |
| Sep 11, 2024 | 66.10 | 66.50 | 65.30 | 65.80 | 65.80 | 45,192 |
| Sep 10, 2024 | 66.90 | 67.10 | 66.20 | 66.50 | 66.50 | 35,349 |
| Sep 09, 2024 | 66.20 | 66.90 | 66.20 | 66.80 | 66.80 | 39,776 |
| Sep 06, 2024 | 66.60 | 67.00 | 66.20 | 66.20 | 66.20 | 24,738 |
| Sep 05, 2024 | 67.00 | 67.40 | 66.40 | 67.00 | 67.00 | 36,586 |
| Sep 04, 2024 | 66.90 | 67.70 | 66.90 | 67.20 | 67.20 | 39,422 |
| Sep 03, 2024 | 67.10 | 68.60 | 67.10 | 68.10 | 68.10 | 39,210 |
| Sep 02, 2024 | 67.90 | 68.00 | 67.00 | 67.50 | 67.50 | 41,442 |
| Aug 30, 2024 | 68.20 | 68.70 | 67.60 | 68.00 | 68.00 | 106,669 |
| Aug 29, 2024 | 67.80 | 68.20 | 67.70 | 68.20 | 68.20 | 26,267 |
| Aug 28, 2024 | 67.40 | 68.40 | 67.40 | 68.20 | 68.20 | 58,082 |
| Aug 27, 2024 | 67.80 | 68.00 | 67.40 | 67.50 | 67.50 | 25,803 |
| Aug 26, 2024 | 67.60 | 68.10 | 67.30 | 67.90 | 67.90 | 45,772 |
| Aug 23, 2024 | 67.10 | 68.20 | 67.10 | 67.80 | 67.80 | 24,033 |
| Aug 22, 2024 | 67.10 | 68.30 | 67.00 | 67.20 | 67.20 | 50,347 |
| Aug 21, 2024 | 67.30 | 67.50 | 66.80 | 67.20 | 67.20 | 32,777 |
| Aug 20, 2024 | 67.30 | 67.50 | 66.80 | 67.40 | 67.40 | 37,159 |
| Aug 19, 2024 | 66.70 | 67.60 | 66.70 | 67.40 | 67.40 | 35,101 |
| Aug 16, 2024 | 66.70 | 67.00 | 66.30 | 67.00 | 67.00 | 50,982 |
| Aug 15, 2024 | 66.50 | 66.90 | 66.00 | 66.70 | 66.70 | 49,281 |
| Aug 14, 2024 | 66.40 | 66.50 | 65.80 | 66.50 | 66.50 | 32,670 |
| Aug 13, 2024 | 65.70 | 66.20 | 65.30 | 66.20 | 66.20 | 29,650 |
| Aug 12, 2024 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | 26,877 |
| Aug 09, 2024 | 66.40 | 66.60 | 65.90 | 66.20 | 66.20 | 32,812 |
| Aug 08, 2024 | 66.20 | 66.20 | 65.00 | 66.10 | 66.10 | 56,874 |
| Aug 07, 2024 | 65.30 | 66.70 | 65.30 | 66.30 | 66.30 | 39,063 |
| Aug 06, 2024 | 66.20 | 66.50 | 64.70 | 65.30 | 65.30 | 71,927 |
| Aug 05, 2024 | 65.40 | 66.30 | 64.80 | 65.60 | 65.60 | 94,669 |
| Aug 02, 2024 | 68.50 | 68.60 | 66.60 | 67.10 | 67.10 | 78,274 |
| Jul 31, 2024 | 68.70 | 69.10 | 67.70 | 68.80 | 68.80 | 87,200 |
| Jul 30, 2024 | 68.40 | 68.70 | 67.90 | 68.40 | 68.40 | 39,004 |
| Jul 29, 2024 | 68.50 | 68.60 | 67.90 | 68.00 | 68.00 | 33,309 |
| Jul 26, 2024 | 67.60 | 68.50 | 67.50 | 68.40 | 68.40 | 48,792 |
| Jul 25, 2024 | 67.10 | 67.70 | 66.60 | 67.70 | 67.70 | 40,320 |
| Jul 24, 2024 | 68.00 | 68.80 | 67.20 | 68.10 | 68.10 | 82,534 |
| Jul 23, 2024 | 67.30 | 68.40 | 67.30 | 68.40 | 68.40 | 71,488 |
| Jul 22, 2024 | 67.00 | 67.80 | 67.00 | 67.30 | 67.30 | 88,085 |
| Jul 19, 2024 | 67.20 | 67.40 | 66.60 | 66.70 | 66.70 | 77,559 |
| Jul 18, 2024 | 67.00 | 67.50 | 65.90 | 67.30 | 67.30 | 74,824 |
| Jul 17, 2024 | 66.50 | 67.70 | 66.20 | 66.90 | 66.90 | 92,520 |
| Jul 16, 2024 | 62.50 | 67.00 | 62.40 | 66.30 | 66.30 | 197,728 |
| Jul 15, 2024 | 62.70 | 62.80 | 61.40 | 61.40 | 61.40 | 58,785 |
| Jul 12, 2024 | 62.60 | 62.60 | 61.80 | 62.60 | 62.60 | 68,147 |
| Jul 11, 2024 | 61.90 | 62.70 | 61.80 | 62.30 | 62.30 | 50,017 |
| Jul 10, 2024 | 62.00 | 62.10 | 60.80 | 61.40 | 61.40 | 50,462 |
| Jul 09, 2024 | 62.50 | 63.20 | 61.90 | 61.90 | 61.90 | 73,677 |
| Jul 08, 2024 | 62.30 | 63.80 | 62.30 | 62.80 | 62.80 | 67,098 |
| Jul 05, 2024 | 62.40 | 63.30 | 62.20 | 62.40 | 62.40 | 67,395 |
| Jul 04, 2024 | 62.40 | 63.10 | 62.40 | 62.50 | 62.50 | 27,376 |
| Jul 03, 2024 | 61.60 | 62.70 | 61.60 | 62.40 | 62.40 | 61,671 |
| Jul 02, 2024 | 60.80 | 61.70 | 60.50 | 61.40 | 61.40 | 38,318 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.