UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,312.40 +1.40 (+0.06%) DOW
38,047.29 +144.00 (+0.38%) Bitcoin GBP
47,175.25 +1,691.88 (+3.72%)
DKSH Holding Ltd. (DKSH.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.10 | 60.60 | 59.60 | 60.00 | 60.00 | 85,259 |
| 30 Apr 2024 | 60.30 | 60.50 | 59.90 | 59.90 | 59.90 | 57,642 |
| 29 Apr 2024 | 59.60 | 60.40 | 59.40 | 60.20 | 60.20 | 57,511 |
| 26 Apr 2024 | 58.50 | 59.70 | 58.20 | 59.60 | 59.60 | 105,085 |
| 25 Apr 2024 | 61.60 | 61.60 | 59.30 | 59.70 | 59.70 | 76,488 |
| 24 Apr 2024 | 61.40 | 62.30 | 61.20 | 61.60 | 61.60 | 69,720 |
| 23 Apr 2024 | 60.60 | 61.40 | 59.90 | 61.20 | 61.20 | 70,160 |
| 22 Apr 2024 | 60.90 | 61.40 | 60.20 | 60.30 | 60.30 | 55,293 |
| 19 Apr 2024 | 60.30 | 60.70 | 60.00 | 60.50 | 60.50 | 43,123 |
| 18 Apr 2024 | 60.70 | 61.20 | 60.30 | 61.00 | 61.00 | 76,899 |
| 17 Apr 2024 | 60.60 | 61.00 | 60.20 | 60.70 | 60.70 | 45,782 |
| 16 Apr 2024 | 61.10 | 61.10 | 60.10 | 60.30 | 60.30 | 39,127 |
| 15 Apr 2024 | 61.20 | 61.90 | 61.00 | 61.30 | 61.30 | 49,418 |
| 12 Apr 2024 | 62.20 | 62.30 | 61.10 | 61.20 | 61.20 | 50,578 |
| 11 Apr 2024 | 61.60 | 62.50 | 61.40 | 61.90 | 61.90 | 64,033 |
| 10 Apr 2024 | 62.50 | 62.80 | 61.50 | 61.70 | 61.70 | 72,799 |
| 09 Apr 2024 | 61.20 | 62.30 | 61.00 | 62.20 | 62.20 | 71,152 |
| 08 Apr 2024 | 60.80 | 61.70 | 60.50 | 61.10 | 61.10 | 50,453 |
| 05 Apr 2024 | 60.70 | 61.40 | 60.40 | 60.70 | 60.70 | 56,858 |
| 04 Apr 2024 | 61.30 | 61.30 | 60.50 | 61.10 | 61.10 | 70,729 |
| 03 Apr 2024 | 60.60 | 61.20 | 60.30 | 61.00 | 61.00 | 77,120 |
| 02 Apr 2024 | 62.00 | 62.50 | 60.70 | 60.70 | 60.70 | 77,793 |
| 28 Mar 2024 | 61.95 | 62.15 | 61.25 | 61.35 | 61.35 | 125,562 |
| 28 Mar 2024 | 2.25 Dividend | |||||
| 27 Mar 2024 | 63.65 | 63.95 | 62.75 | 63.95 | 61.70 | 89,764 |
| 26 Mar 2024 | 63.20 | 64.00 | 62.05 | 63.45 | 61.22 | 95,466 |
| 25 Mar 2024 | 62.90 | 63.90 | 62.65 | 63.20 | 60.98 | 81,216 |
| 22 Mar 2024 | 63.95 | 64.05 | 63.10 | 63.10 | 60.88 | 64,098 |
| 21 Mar 2024 | 63.85 | 64.15 | 63.10 | 63.80 | 61.56 | 66,913 |
| 20 Mar 2024 | 62.95 | 64.00 | 62.80 | 63.20 | 60.98 | 63,971 |
| 19 Mar 2024 | 62.90 | 63.30 | 62.60 | 63.20 | 60.98 | 52,594 |
| 18 Mar 2024 | 63.30 | 63.70 | 63.00 | 63.10 | 60.88 | 109,226 |
| 15 Mar 2024 | 62.60 | 63.25 | 62.35 | 63.25 | 61.02 | 294,057 |
| 14 Mar 2024 | 63.00 | 63.30 | 62.25 | 62.55 | 60.35 | 74,796 |
| 13 Mar 2024 | 63.40 | 63.50 | 62.50 | 63.00 | 60.78 | 73,625 |
| 12 Mar 2024 | 63.50 | 63.50 | 62.85 | 63.40 | 61.17 | 53,769 |
| 11 Mar 2024 | 64.00 | 64.00 | 62.70 | 63.35 | 61.12 | 37,205 |
| 08 Mar 2024 | 64.10 | 64.10 | 63.10 | 63.40 | 61.17 | 34,091 |
| 07 Mar 2024 | 63.90 | 64.95 | 63.25 | 63.60 | 61.36 | 59,778 |
| 06 Mar 2024 | 64.30 | 64.40 | 63.85 | 64.10 | 61.84 | 69,201 |
| 05 Mar 2024 | 64.25 | 64.45 | 63.75 | 64.15 | 61.89 | 35,477 |
| 04 Mar 2024 | 64.70 | 64.95 | 63.85 | 64.50 | 62.23 | 66,339 |
| 01 Mar 2024 | 64.80 | 65.35 | 64.35 | 64.70 | 62.42 | 76,741 |
| 29 Feb 2024 | 65.00 | 65.25 | 64.60 | 64.95 | 62.66 | 90,301 |
| 28 Feb 2024 | 66.30 | 66.50 | 64.75 | 65.15 | 62.86 | 66,248 |
| 27 Feb 2024 | 65.55 | 65.55 | 64.55 | 65.15 | 62.86 | 45,744 |
| 26 Feb 2024 | 65.50 | 65.90 | 65.40 | 65.45 | 63.15 | 59,992 |
| 23 Feb 2024 | 65.00 | 65.85 | 64.80 | 65.85 | 63.53 | 54,582 |
| 22 Feb 2024 | 64.80 | 65.30 | 64.40 | 64.95 | 62.66 | 58,405 |
| 21 Feb 2024 | 63.95 | 64.40 | 63.95 | 64.15 | 61.89 | 51,690 |
| 20 Feb 2024 | 63.75 | 64.05 | 63.45 | 64.05 | 61.80 | 68,799 |
| 19 Feb 2024 | 64.10 | 64.15 | 63.00 | 63.75 | 61.51 | 55,684 |
| 16 Feb 2024 | 64.40 | 64.90 | 62.80 | 64.10 | 61.84 | 74,192 |
| 15 Feb 2024 | 63.90 | 64.60 | 63.60 | 63.80 | 61.56 | 101,948 |
| 14 Feb 2024 | 62.15 | 63.70 | 62.15 | 63.60 | 61.36 | 95,780 |
| 13 Feb 2024 | 63.40 | 63.45 | 62.65 | 63.05 | 60.83 | 112,033 |
| 12 Feb 2024 | 62.60 | 63.10 | 62.15 | 62.70 | 60.49 | 84,856 |
| 09 Feb 2024 | 62.50 | 62.65 | 61.70 | 62.05 | 59.87 | 66,358 |
| 08 Feb 2024 | 61.60 | 62.70 | 61.60 | 62.30 | 60.11 | 108,405 |
| 07 Feb 2024 | 61.55 | 61.90 | 61.05 | 61.75 | 59.58 | 129,938 |
| 06 Feb 2024 | 61.00 | 61.70 | 60.75 | 61.50 | 59.34 | 64,486 |
| 05 Feb 2024 | 60.00 | 61.05 | 59.35 | 61.05 | 58.90 | 95,138 |
| 02 Feb 2024 | 60.30 | 61.25 | 59.50 | 59.50 | 57.41 | 90,992 |
| 01 Feb 2024 | 60.75 | 60.85 | 59.70 | 59.75 | 57.65 | 93,562 |
| 31 Jan 2024 | 59.80 | 60.80 | 59.50 | 60.55 | 58.42 | 140,754 |
| 30 Jan 2024 | 59.30 | 60.60 | 58.65 | 59.75 | 57.65 | 170,759 |
| 29 Jan 2024 | 57.00 | 57.10 | 56.25 | 56.75 | 54.75 | 95,196 |
| 26 Jan 2024 | 54.40 | 57.10 | 54.40 | 56.80 | 54.80 | 123,022 |
| 25 Jan 2024 | 57.55 | 57.70 | 53.95 | 54.25 | 52.34 | 169,050 |
| 24 Jan 2024 | 57.65 | 57.65 | 57.25 | 57.65 | 55.62 | 56,963 |
| 23 Jan 2024 | 57.20 | 57.75 | 57.00 | 57.40 | 55.38 | 60,916 |
| 22 Jan 2024 | 56.95 | 57.15 | 56.55 | 56.90 | 54.90 | 51,418 |
| 19 Jan 2024 | 56.65 | 56.95 | 56.45 | 56.60 | 54.61 | 67,650 |
| 18 Jan 2024 | 55.75 | 57.00 | 55.45 | 56.50 | 54.51 | 56,378 |
| 17 Jan 2024 | 56.15 | 56.20 | 55.40 | 55.65 | 53.69 | 60,314 |
| 16 Jan 2024 | 56.30 | 57.10 | 55.90 | 56.70 | 54.71 | 60,998 |
| 15 Jan 2024 | 56.80 | 56.95 | 56.45 | 56.60 | 54.61 | 32,658 |
| 12 Jan 2024 | 57.60 | 58.05 | 56.90 | 57.20 | 55.19 | 39,165 |
| 11 Jan 2024 | 57.50 | 57.70 | 57.00 | 57.00 | 54.99 | 65,450 |
| 10 Jan 2024 | 58.00 | 58.10 | 56.45 | 57.15 | 55.14 | 76,241 |
| 09 Jan 2024 | 58.60 | 58.60 | 58.05 | 58.45 | 56.39 | 37,121 |
| 08 Jan 2024 | 58.95 | 58.95 | 57.85 | 58.65 | 56.59 | 44,623 |
| 05 Jan 2024 | 58.75 | 58.80 | 57.75 | 58.60 | 56.54 | 68,886 |
| 04 Jan 2024 | 58.20 | 58.75 | 58.05 | 58.75 | 56.68 | 53,658 |
| 03 Jan 2024 | 59.40 | 59.45 | 57.80 | 58.00 | 55.96 | 77,406 |
| 29 Dec 2023 | 58.70 | 58.70 | 58.25 | 58.40 | 56.35 | 42,432 |
| 28 Dec 2023 | 58.65 | 58.65 | 57.90 | 58.00 | 55.96 | 40,471 |
| 27 Dec 2023 | 58.05 | 58.40 | 57.65 | 58.00 | 55.96 | 81,650 |
| 22 Dec 2023 | 57.40 | 57.50 | 57.20 | 57.50 | 55.48 | 31,017 |
| 21 Dec 2023 | 57.55 | 57.65 | 57.05 | 57.60 | 55.57 | 54,443 |
| 20 Dec 2023 | 57.45 | 57.80 | 57.30 | 57.75 | 55.72 | 50,320 |
| 19 Dec 2023 | 57.10 | 57.85 | 57.10 | 57.40 | 55.38 | 46,813 |
| 18 Dec 2023 | 57.00 | 57.60 | 56.60 | 57.35 | 55.33 | 76,180 |
| 15 Dec 2023 | 57.55 | 57.70 | 56.25 | 56.85 | 54.85 | 196,752 |
| 14 Dec 2023 | 58.45 | 58.80 | 57.15 | 57.25 | 55.24 | 136,120 |
| 13 Dec 2023 | 57.70 | 57.90 | 57.35 | 57.35 | 55.33 | 64,893 |
| 12 Dec 2023 | 58.00 | 58.15 | 57.20 | 57.65 | 55.62 | 77,907 |
| 11 Dec 2023 | 58.15 | 58.15 | 57.40 | 57.70 | 55.67 | 64,019 |
| 08 Dec 2023 | 57.60 | 58.05 | 57.30 | 57.95 | 55.91 | 64,767 |
| 07 Dec 2023 | 57.50 | 57.75 | 57.15 | 57.60 | 55.57 | 61,376 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.