Swiss - Delayed Quote
CHF
DKSH Holding AG (DKSH.SW)
77.10
-0.10
(-0.13%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.20
77.30
75.90
77.10
77.10
112,334
Oct 29, 2026
77.50
77.50
76.70
77.20
77.20
124,939
Oct 28, 2026
76.80
77.40
76.00
77.20
77.20
145,967
Oct 27, 2026
76.80
77.20
76.50
77.00
77.00
121,809
Oct 26, 2026
76.90
77.10
76.20
76.90
76.90
105,639
Oct 23, 2026
76.10
77.10
75.50
77.10
77.10
121,884
Oct 22, 2026
76.40
77.00
75.80
76.20
76.20
133,966
Oct 21, 2026
74.80
77.00
74.50
77.00
77.00
169,215
Oct 20, 2026
73.00
75.10
72.90
74.00
74.00
193,897
Oct 19, 2026
71.00
72.00
71.00
72.00
72.00
55,408
Oct 16, 2026
71.10
72.10
71.10
71.40
71.40
62,748
Oct 15, 2026
70.60
71.40
70.60
71.30
71.30
85,953
Oct 14, 2026
71.60
72.30
71.20
71.20
71.20
81,339
Oct 13, 2026
70.80
72.00
70.80
71.70
71.70
51,117
Oct 12, 2026
71.10
71.30
70.90
71.00
71.00
65,862
Oct 9, 2026
70.70
71.70
70.70
71.00
71.00
61,217
Oct 8, 2026
69.90
70.80
69.10
70.20
70.20
69,626
Oct 7, 2026
69.60
70.20
69.30
69.70
69.70
58,017
Oct 6, 2026
69.00
70.60
69.00
69.60
69.60
74,920
Oct 5, 2026
69.70
69.70
68.30
68.90
68.90
36,785
Oct 2, 2026
69.20
69.60
69.10
69.30
69.30
49,129
Oct 1, 2026
69.10
70.00
68.60
68.90
68.90
63,130
Sep 30, 2026
69.20
69.90
69.00
69.70
69.70
69,041
Sep 29, 2026
69.40
69.90
68.70
69.20
69.20
67,205
Sep 28, 2026
69.20
69.30
68.70
69.10
69.10
70,669
Sep 25, 2026
68.50
69.10
68.10
68.90
68.90
84,132
Sep 24, 2026
68.20
68.50
67.90
68.00
68.00
93,976
Sep 23, 2026
67.60
68.30
67.20
68.30
68.30
65,324
Sep 22, 2026
66.20
67.80
66.20
67.60
67.60
100,480
Sep 21, 2026
65.80
67.00
65.80
66.40
66.40
59,495
Sep 18, 2026
65.50
66.20
65.20
65.70
65.70
157,589
Sep 17, 2026
65.30
66.40
65.30
65.70
65.70
114,445
Sep 16, 2026
65.70
65.90
65.20
65.30
65.30
56,365
Sep 15, 2026
64.90
65.60
64.40
65.50
65.50
72,396
Sep 14, 2026
65.60
66.20
65.00
65.00
65.00
65,085
Sep 11, 2026
65.60
66.30
65.30
65.80
65.80
41,428
Sep 10, 2026
66.00
66.00
65.40
65.60
65.60
44,650
Sep 9, 2026
66.60
66.60
65.40
65.60
65.60
44,360
Sep 8, 2026
65.90
66.90
65.90
66.60
66.60
34,559
Sep 7, 2026
66.10
66.30
65.60
66.20
66.20
43,917
Sep 4, 2026
67.00
67.00
66.00
66.30
66.30
67,649
Sep 3, 2026
66.70
66.80
66.20
66.70
66.70
97,793
Sep 2, 2026
66.00
67.10
65.90
66.40
66.40
75,156
Sep 1, 2026
66.00
66.90
65.80
66.30
66.30
74,911
Aug 31, 2026
66.00
66.10
65.50
65.90
65.90
80,413
Aug 28, 2026
65.70
66.50
65.70
65.80
65.80
34,835
Aug 27, 2026
65.70
66.00
65.00
66.00
66.00
69,354
Aug 26, 2026
65.40
65.70
64.50
65.10
65.10
52,410
Aug 25, 2026
64.20
65.30
63.00
65.20
65.20
120,739
Aug 24, 2026
66.50
67.10
66.30
66.70
66.70
35,827
Aug 21, 2026
66.10
66.70
66.00
66.50
66.50
74,574
Aug 20, 2026
66.50
66.60
65.70
66.40
66.40
54,316
Aug 19, 2026
66.60
67.00
66.40
66.60
66.60
66,347
Aug 18, 2026
66.60
67.40
66.60
66.90
66.90
46,752
Aug 17, 2026
67.30
68.00
66.80
67.00
67.00
73,272
Aug 14, 2026
67.90
68.40
67.80
68.00
68.00
62,070
Aug 13, 2026
68.90
68.90
68.00
68.00
68.00
57,264
Aug 12, 2026
68.80
69.20
68.40
68.40
68.40
68,849
Aug 11, 2026
69.00
69.70
68.70
69.00
69.00
78,181
Aug 10, 2026
69.00
69.20
68.50
69.00
69.00
61,131
Aug 7, 2026
68.70
69.30
68.20
68.90
68.90
53,882
Aug 6, 2026
68.50
69.20
68.40
68.80
68.80
60,816
Aug 5, 2026
68.00
68.80
67.90
68.40
68.40
68,497
Aug 4, 2026
68.00
68.20
67.50
68.00
68.00
58,013
Aug 3, 2026
67.20
68.20
67.20
67.90
67.90
60,056
Jul 31, 2026
67.80
67.90
67.00
67.00
67.00
51,813
Jul 30, 2026
67.60
68.50
67.40
67.40
67.40
74,036
Jul 29, 2026
67.40
68.20
67.30
67.70
67.70
84,280
Jul 28, 2026
66.30
67.90
66.30
67.40
67.40
65,260
Jul 27, 2026
66.20
66.70
65.40
66.50
66.50
69,377
Jul 24, 2026
64.70
65.70
64.60
65.20
65.20
69,418
Jul 23, 2026
64.20
64.60
63.80
64.50
64.50
74,918
Jul 22, 2026
64.40
64.70
63.70
64.20
64.20
121,142
Jul 21, 2026
63.30
64.10
63.00
64.00
64.00
137,234
Jul 20, 2026
63.60
64.30
63.00
63.10
63.10
146,123
Jul 17, 2026
64.20
65.20
62.00
64.50
64.50
239,366
Jul 16, 2026
67.00
68.20
66.80
67.60
67.60
138,087
Jul 15, 2026
67.70
67.80
67.00
67.00
67.00
103,159
Jul 14, 2026
66.40
67.90
66.40
67.50
67.50
67,437
Jul 13, 2026
65.80
66.80
65.50
66.70
66.70
70,639
Jul 10, 2026
64.70
65.80
64.60
65.80
65.80
51,325
Jul 9, 2026
64.40
64.90
64.10
64.70
64.70
82,966
Jul 8, 2026
64.40
64.90
64.00
64.40
64.40
69,328
Jul 7, 2026
64.50
65.10
64.20
64.80
64.80
88,834
Jul 6, 2026
64.50
65.00
64.20
64.20
64.20
85,852
Jul 3, 2026
64.00
64.50
63.30
64.50
64.50
39,833
Jul 2, 2026
62.50
64.00
62.50
63.80
63.80
52,727
Jul 1, 2026
62.10
62.80
61.60
62.80
62.80
59,549
Jun 30, 2026
61.90
62.40
61.60
62.20
62.20
61,074
Jun 29, 2026
61.60
62.10
61.30
62.10
62.10
52,794
Jun 26, 2026
62.20
62.40
60.70
61.60
61.60
59,922
Jun 25, 2026
61.60
62.90
61.60
62.10
62.10
95,292
Jun 24, 2026
61.50
62.20
61.30
61.90
61.90
98,151
Jun 23, 2026
63.10
63.10
61.20
61.40
61.40
101,815
Jun 22, 2026
62.30
62.30
61.50
61.60
61.60
63,647
Jun 19, 2026
62.50
63.00
62.10
62.20
62.20
96,990
Jun 18, 2026
62.80
62.80
61.80
62.30
62.30
70,892
Jun 17, 2026
62.30
62.70
62.00
62.60
62.60
37,527
Jun 16, 2026
63.40
63.40
62.10
62.50
62.50
59,291
Jun 15, 2026
63.10
63.70
63.00
63.20
63.20
56,790
Jun 12, 2026
62.80
63.50
61.70
62.40
62.40
55,391
Jun 11, 2026
62.50
63.40
62.30
62.30
62.30
76,882
Jun 10, 2026
62.30
63.10
62.10
62.70
62.70
38,399
Jun 9, 2026
62.40
63.00
62.10
62.40
62.40
41,636
Jun 8, 2026
62.30
62.70
61.70
62.60
62.60
40,697
Jun 5, 2026
62.90
63.70
62.80
62.90
62.90
48,598
Jun 4, 2026
62.50
63.30
62.30
62.80
62.80
42,268
Jun 3, 2026
63.00
63.20
62.40
62.80
62.80
60,737
Jun 2, 2026
62.20
63.40
62.20
63.10
63.10
37,072
Jun 1, 2026
62.30
62.30
61.20
62.00
62.00
99,203
May 29, 2026
63.30
63.70
62.00
62.00
62.00
103,533
May 28, 2026
62.50
63.10
62.40
63.10
63.10
36,723
May 27, 2026
62.90
63.40
62.60
63.10
63.10
40,691
May 26, 2026
63.10
63.50
62.40
62.50
62.50
49,861
May 22, 2026
62.50
62.60
61.50
62.50
62.50
42,329
May 21, 2026
62.40
63.40
62.20
62.40
62.40
80,358
May 20, 2026
62.00
63.10
61.80
62.50
62.50
58,325
May 19, 2026
62.00
62.60
61.60
62.30
62.30
52,852
May 18, 2026
60.60
62.20
60.40
61.80
61.80
75,757
May 15, 2026
60.60
61.30
60.30
61.10
61.10
53,814
May 13, 2026
59.50
61.50
59.30
60.70
60.70
106,651
May 12, 2026
59.20
59.90
59.00
59.30
59.30
57,159
May 11, 2026
59.80
60.00
59.10
59.50
59.50
67,517
May 8, 2026
60.20
61.00
60.00
60.10
60.10
54,206
May 7, 2026
60.50
61.00
60.30
60.80
60.80
50,488
May 6, 2026
60.70
61.30
60.40
60.40
60.40
85,199
May 5, 2026
59.60
60.20
59.60
60.10
60.10
61,616
May 4, 2026
60.90
61.00
59.60
59.90
59.90
105,655
Apr 30, 2026
58.90
59.90
58.10
59.60
59.60
63,636
Apr 29, 2026
58.80
59.10
58.50
58.60
58.60
58,093
Apr 28, 2026
58.90
59.20
58.30
58.90
58.90
54,259
Apr 27, 2026
58.40
58.90
58.10
58.70
58.70
56,445
Apr 24, 2026
58.40
58.50
57.80
58.40
58.40
43,702
Apr 23, 2026
58.70
59.30
58.50
58.70
58.70
75,625
Apr 22, 2026
59.90
60.40
58.90
59.00
59.00
99,885
Apr 21, 2026
59.50
60.40
59.50
59.90
59.90
79,379
Apr 20, 2026
59.90
60.10
59.10
59.70
59.70
105,282
Apr 17, 2026
60.10
61.00
59.90
60.50
60.50
111,504
Apr 16, 2026
59.00
60.20
59.00
59.80
59.80
70,441
Apr 15, 2026
59.30
59.60
58.80
58.90
58.90
72,353
Apr 14, 2026
58.60
59.60
58.50
59.30
59.30
81,410
Apr 13, 2026
58.70
58.70
57.90
58.20
58.20
51,665
Apr 10, 2026
58.60
59.40
58.40
58.90
58.90
53,526
Apr 9, 2026
58.30
59.00
58.20
58.50
58.50
137,164
Apr 8, 2026
59.10
59.20
57.60
58.10
58.10
111,141
Apr 7, 2026
58.20
58.40
56.10
56.80
56.80
113,390
Apr 2, 2026
57.70
58.50
57.40
58.20
58.20
74,298
Apr 1, 2026
58.70
58.90
57.80
58.00
58.00
97,163
Mar 31, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
57.10
58.30
57.00
57.90
57.90
88,864
Mar 30, 2026
59.60
60.00
58.70
59.50
57.00
112,065
Mar 27, 2026
59.90
60.20
59.30
59.60
57.10
85,378
Mar 26, 2026
58.90
60.40
58.80
59.80
57.29
89,987
Mar 25, 2026
58.90
59.60
58.70
59.10
56.62
131,172
Mar 24, 2026
57.80
58.60
57.50
58.40
55.95
106,849
Mar 23, 2026
55.50
58.10
54.80
57.50
55.08
131,244
Mar 20, 2026
57.30
57.80
57.00
57.40
54.99
366,218
Mar 19, 2026
58.10
58.30
57.20
57.20
54.80
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
77,062
Mar 16, 2026
59.40
59.70
58.00
58.80
56.33
74,474
Mar 13, 2026
59.40
60.10
59.10
59.40
56.90
53,896
Mar 12, 2026
59.20
60.20
58.80
59.90
57.38
68,088
Mar 11, 2026
58.90
59.10
58.20
59.00
56.52
72,559
Mar 10, 2026
60.80
60.80
58.60
59.10
56.62
105,465
Mar 9, 2026
58.20
58.70
57.10
58.70
56.23
91,467
Mar 6, 2026
59.80
60.00
58.60
59.30
56.81
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
63,009
Mar 3, 2026
60.90
60.90
59.00
59.20
56.71
128,135
Mar 2, 2026
60.50
61.70
59.90
61.70
59.11
115,862
Feb 27, 2026
63.10
63.10
62.00
62.30
59.68
144,776
Feb 26, 2026
61.10
62.40
61.00
62.40
59.78
60,261
Feb 25, 2026
61.80
61.80
60.90
61.30
58.72
75,167
Feb 24, 2026
62.60
62.90
61.50
61.80
59.20
95,574
Feb 23, 2026
63.20
63.70
62.40
62.70
60.07
98,653
Feb 20, 2026
63.80
64.40
62.50
63.30
60.64
157,053
Feb 19, 2026
64.20
64.70
63.30
63.50
60.83
115,437
Feb 18, 2026
64.50
65.00
63.60
64.20
61.50
140,777
Feb 17, 2026
61.00
65.10
60.50
64.60
61.89
265,349
Feb 16, 2026
60.90
61.00
59.90
60.20
57.67
102,164
Feb 13, 2026
60.70
61.10
60.20
60.70
58.15
88,603
Feb 12, 2026
60.90
61.20
60.20
60.60
58.05
99,861
Feb 11, 2026
61.20
61.20
60.50
60.80
58.25
71,014
Feb 10, 2026
60.30
61.30
60.00
61.20
58.63
99,119
Feb 9, 2026
59.80
60.10
59.00
60.00
57.48
75,692
Feb 6, 2026
59.70
60.00
58.80
59.60
57.10
70,288
Feb 5, 2026
60.00
60.20
59.20
59.70
57.19
74,634
Feb 4, 2026
57.70
60.20
57.50
60.00
57.48
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
98,526
Jan 30, 2026
56.80
57.40
56.50
56.70
54.32
177,484
Jan 29, 2026
56.60
57.00
56.30
56.80
54.41
107,375
Jan 28, 2026
57.00
57.20
56.30
56.30
53.93
72,347
Jan 27, 2026
57.50
57.60
56.90
57.10
54.70
71,561
Jan 26, 2026
57.40
57.70
56.90
57.00
54.61
94,528
Jan 23, 2026
57.40
57.60
57.00
57.30
54.89
94,064
Jan 22, 2026
57.40
58.00
57.00
57.80
55.37
105,539
Jan 21, 2026
55.50
56.70
55.20
56.40
54.03
109,335
Jan 20, 2026
56.30
56.50
55.30
55.60
53.26
91,182
Jan 19, 2026
57.20
57.50
56.50
56.50
54.13
79,995
Jan 16, 2026
59.70
59.70
57.80
58.00
55.56
104,149
Jan 15, 2026
59.00
59.80
58.60
59.50
57.00
99,941
Jan 14, 2026
58.30
59.00
58.20
58.70
56.23
115,172
Jan 13, 2026
59.00
59.40
58.10
58.40
55.95
96,444
Jan 12, 2026
59.30
59.40
58.70
58.90
56.43
81,189
Jan 9, 2026
58.80
59.20
58.50
59.00
56.52
71,671
Jan 8, 2026
58.30
58.70
57.60
58.40
55.95
95,827
Jan 7, 2026
58.60
58.90
58.00
58.90
56.43
74,405
Jan 6, 2026
58.50
58.70
57.20
58.30
55.85
90,084
Jan 5, 2026
58.70
59.00
57.50
58.60
56.14
114,475
Dec 30, 2025
57.30
57.50
56.90
57.40
54.99
41,389
Dec 29, 2025
57.00
57.50
56.90
57.30
54.89
60,312
Dec 23, 2025
56.90
57.50
56.70
56.80
54.41
69,059
Dec 22, 2025
57.00
57.10
56.20
56.90
54.51
92,787
Dec 19, 2025
57.30
57.60
56.50
57.10
54.70
206,639
Dec 18, 2025
57.00
57.50
56.90
57.30
54.89
89,971
Dec 17, 2025
57.30
57.50
56.80
57.20
54.80
104,286
Dec 16, 2025
57.00
57.60
56.70
57.30
54.89
76,075
Dec 15, 2025
57.00
57.40
56.80
57.00
54.61
70,544
Dec 12, 2025
56.40
57.30
56.20
56.90
54.51
83,857
Dec 11, 2025
55.00
56.90
55.00
56.40
54.03
127,403
Dec 10, 2025
55.40
55.60
54.80
55.00
52.69
140,628
Dec 9, 2025
56.00
56.60
55.00
55.70
53.36
141,049
Dec 8, 2025
57.00
57.10
55.70
56.00
53.65
86,770
Dec 5, 2025
56.70
57.30
56.50
56.90
54.51
67,486
Dec 4, 2025
56.10
57.10
56.10
56.50
54.13
79,756
Dec 3, 2025
56.20
56.60
55.60
56.10
53.74
79,162
Dec 2, 2025
56.30
56.60
55.90
56.30
53.93
194,461
Dec 1, 2025
56.00
56.70
55.70
56.50
54.13
169,404
Nov 28, 2025
55.70
56.40
55.00
56.10
53.74
121,290
Nov 27, 2025
55.60
56.00
55.20
55.60
53.26
71,745
Nov 26, 2025
56.40
56.40
55.30
55.70
53.36
80,838
Nov 25, 2025
55.20
56.30
54.70
56.10
53.74
66,544
Nov 24, 2025
55.50
56.20
55.30
55.30
52.98
94,543
Nov 21, 2025
55.00
55.30
54.50
55.30
52.98
57,746
Nov 20, 2025
54.80
56.00
54.10
54.50
52.21
93,538
Nov 19, 2025
53.40
54.70
53.30
54.40
52.11
98,016
Nov 18, 2025
53.50
53.70
52.90
53.10
50.87
76,147
Nov 17, 2025
54.00
54.60
53.50
54.10
51.83
84,293
Nov 14, 2025
54.50
54.80
53.60
54.00
51.73
104,004
Nov 13, 2025
55.70
56.10
55.10
55.10
52.78
65,970
Nov 12, 2025
55.70
56.10
55.20
55.50
53.17
54,263
Nov 11, 2025
55.50
55.80
54.50
55.60
53.26
59,606
Nov 10, 2025
55.90
55.90
55.30
55.30
52.98
39,765
Nov 7, 2025
55.90
56.20
54.50
55.10
52.78
93,836
Nov 6, 2025
56.10
56.60
55.70
55.80
53.46
68,532
Nov 5, 2025
55.30
56.50
55.30
56.10
53.74
56,019
Nov 4, 2025
55.10
55.80
55.00
55.40
53.07
83,406
Nov 3, 2025
56.10
56.40
55.30
55.50
53.17
74,891
Oct 31, 2025
56.20
56.50
55.70
56.00
53.65
49,980
Oct 30, 2025
56.30
56.60
55.70
56.20
53.84
65,973
