Swiss - Delayed Quote CHF

DKSH Holding AG (DKSH.SW)

Compare
65.40
-0.40
(-0.61%)
As of 10:04 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 66.10 66.10 65.10 65.40 65.40 3,878
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 8, 2024 65.90 66.50 65.30 66.50 66.50 74,116
Nov 7, 2024 65.20 65.90 64.90 65.70 65.70 68,009
Nov 6, 2024 64.90 65.00 63.80 64.50 64.50 62,624
Nov 5, 2024 63.90 64.30 63.50 63.90 63.90 81,990
Nov 4, 2024 63.00 64.20 62.70 63.90 63.90 111,470
Nov 1, 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 9, 2024 65.60 65.70 64.70 65.20 65.20 73,491
Oct 8, 2024 64.70 65.40 64.40 65.30 65.30 64,309
Oct 7, 2024 64.70 66.30 64.70 65.20 65.20 91,800
Oct 4, 2024 65.70 66.30 65.40 66.00 66.00 37,486
Oct 3, 2024 66.10 66.40 65.10 65.40 65.40 37,785
Oct 2, 2024 66.40 66.70 65.80 66.30 66.30 50,655
Oct 1, 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 9, 2024 66.20 66.90 66.20 66.80 66.80 39,776
Sep 6, 2024 66.60 67.00 66.20 66.20 66.20 24,738
Sep 5, 2024 67.00 67.40 66.40 67.00 67.00 36,586
Sep 4, 2024 66.90 67.70 66.90 67.20 67.20 39,422
Sep 3, 2024 67.10 68.60 67.10 68.10 68.10 39,210
Sep 2, 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 9, 2024 66.40 66.60 65.90 66.20 66.20 32,812
Aug 8, 2024 66.20 66.20 65.00 66.10 66.10 56,874
Aug 7, 2024 65.30 66.70 65.30 66.30 66.30 39,063
Aug 6, 2024 66.20 66.50 64.70 65.30 65.30 71,927
Aug 5, 2024 65.40 66.30 64.80 65.60 65.60 94,669
Aug 2, 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 9, 2024 62.50 63.20 61.90 61.90 61.90 73,677
Jul 8, 2024 62.30 63.80 62.30 62.80 62.80 67,098
Jul 5, 2024 62.40 63.30 62.20 62.40 62.40 67,395
Jul 4, 2024 62.40 63.10 62.40 62.50 62.50 27,376
Jul 3, 2024 61.60 62.70 61.60 62.40 62.40 61,671
Jul 2, 2024 60.80 61.70 60.50 61.40 61.40 38,318
Jul 1, 2024 61.30 62.40 61.20 61.20 61.20 61,112
Jun 28, 2024 61.50 61.70 60.70 60.70 60.70 72,315
Jun 27, 2024 60.70 61.70 60.60 61.10 61.10 70,995
Jun 26, 2024 61.80 61.80 60.00 60.70 60.70 77,518
Jun 25, 2024 62.20 62.60 61.20 61.70 61.70 80,305
Jun 24, 2024 61.70 62.90 61.60 62.80 62.80 74,612
Jun 21, 2024 62.00 62.10 61.20 62.00 62.00 111,738
Jun 20, 2024 61.30 62.10 61.30 62.10 62.10 51,162
Jun 19, 2024 61.50 61.70 61.10 61.30 61.30 52,539
Jun 18, 2024 60.80 61.50 60.80 61.30 61.30 28,150
Jun 17, 2024 60.10 60.80 60.00 60.60 60.60 57,319
Jun 14, 2024 61.40 61.50 60.10 60.20 60.20 51,036
Jun 13, 2024 62.00 62.10 61.40 61.40 61.40 55,431
Jun 12, 2024 61.30 61.90 61.20 61.90 61.90 38,224
Jun 11, 2024 61.30 61.50 60.50 61.30 61.30 56,430
Jun 10, 2024 61.70 62.20 61.10 61.40 61.40 82,476
Jun 7, 2024 61.10 61.60 60.80 61.10 61.10 80,609
Jun 6, 2024 60.70 61.60 60.70 61.40 61.40 75,920
Jun 5, 2024 60.00 60.90 60.00 60.90 60.90 65,196
Jun 4, 2024 60.20 60.50 59.10 59.70 59.70 63,491
Jun 3, 2024 60.90 61.20 59.50 60.00 60.00 72,076
May 31, 2024 60.40 61.30 59.80 61.20 61.20 101,770
May 30, 2024 60.60 60.60 59.50 60.30 60.30 69,477
May 29, 2024 60.30 61.10 60.20 60.80 60.80 43,655
May 28, 2024 61.10 61.10 60.20 60.50 60.50 47,669
May 27, 2024 60.60 61.10 60.60 61.10 61.10 17,980
May 24, 2024 61.00 61.20 60.40 60.50 60.50 38,844
May 23, 2024 61.60 62.20 61.00 61.20 61.20 65,936
May 22, 2024 62.00 62.40 61.50 61.50 61.50 56,990
May 21, 2024 62.40 63.10 61.80 62.10 62.10 59,345
May 17, 2024 62.70 62.80 62.00 62.20 62.20 51,573
May 16, 2024 62.60 63.30 62.50 62.70 62.70 40,520
May 15, 2024 61.60 62.30 61.60 61.80 61.80 54,559
May 14, 2024 63.00 63.00 61.00 61.60 61.60 48,860
May 13, 2024 62.30 62.90 62.00 62.40 62.40 33,643
May 10, 2024 62.50 62.80 62.00 62.20 62.20 62,125
May 8, 2024 61.50 62.30 61.50 62.20 62.20 87,800
May 7, 2024 60.70 61.30 60.40 61.30 61.30 20,410
May 6, 2024 60.80 61.50 60.60 60.90 60.90 42,178
May 3, 2024 60.60 61.30 60.30 60.50 60.50 38,933
May 2, 2024 60.10 60.60 59.60 60.00 60.00 85,144
Apr 30, 2024 60.30 60.50 59.90 59.90 59.90 57,642
Apr 29, 2024 59.60 60.40 59.40 60.20 60.20 57,511
Apr 26, 2024 58.50 59.70 58.20 59.60 59.60 105,085
Apr 25, 2024 61.60 61.60 59.30 59.70 59.70 76,488
Apr 24, 2024 61.40 62.30 61.20 61.60 61.60 69,720
Apr 23, 2024 60.60 61.40 59.90 61.20 61.20 70,160
Apr 22, 2024 60.90 61.40 60.20 60.30 60.30 55,293
Apr 19, 2024 60.30 60.70 60.00 60.50 60.50 43,123
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