DKSH Holding AG - 0QQE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.4	63.3	63.3	64.2	62.7	19,996
February 19, 2026	64	63.61	63.61	64.27	63.3	20,943
February 18, 2026	64	64.01	64.01	65	63.9	156,169
February 17, 2026	61.3	63.79	63.79	65	61.3	39,118
February 16, 2026	60.6	60.32	60.32	60.7	59.9	27,409
February 13, 2026	60.5	60.71	60.71	61.2	60.4	26,459
February 12, 2026	60.9	60.91	60.91	61.2	60.4	20,414
February 11, 2026	61	60.78	60.78	61.2	60.5	23,703
February 10, 2026	60.3	61.2	61.2	61.2	60.3	14,988
February 09, 2026	59.2	60	60	60.1	59.1	12,470
February 06, 2026	59.8	59.6	59.6	59.9	59.2	561
February 05, 2026	60	59.62	59.62	60	59.3	16,066
February 04, 2026	57.9	59.12	59.12	60.1	57.7	33,390
February 03, 2026	57.8	57.52	57.52	58	57.15	14,995
February 02, 2026	56.7	57.2	57.2	57.6	56.6	35,609
January 30, 2026	56.8	56.72	56.72	57.4	56.7	38,233
January 29, 2026	56.7	56.8	56.8	57	56.4	20,550
January 28, 2026	57.2	56.78	56.78	57.2	56.3	10,743
January 27, 2026	57.2	57.21	57.21	57.6	56.9	21,381
January 26, 2026	57.1	57.38	57.38	57.45	57	55,579
January 23, 2026	57.3	57.2	57.2	57.6	57.1	15,883
January 22, 2026	57.55	57.82	57.82	58	57.4	19,063
January 21, 2026	55.4	55.85	55.85	56.7	55.4	9,370
January 20, 2026	56.1	55.7	55.7	56.4	55.2	19,133
January 19, 2026	57.5	56.76	56.76	57.5	56.47	12,736
January 16, 2026	59	59.71	59.71	59.71	57.99	11,733
January 15, 2026	59.2	59.32	59.32	59.8	58.6	17,019
January 14, 2026	58.3	58.7	58.7	59	58.3	5,549
January 13, 2026	58.5	58.3	58.3	59.3	58.2	20,273
January 12, 2026	59.3	58.9	58.9	59.3	58.6	544
January 09, 2026	58.8	59	59	59.2	56.6	13,842
January 08, 2026	58.5	58.4	58.4	58.6	57.6	9,158
January 07, 2026	58.3	58.9	58.9	58.9	58.1	24,780
January 06, 2026	58.6	57.5	57.5	58.6	57.4	12,732
January 05, 2026	58.6	58.6	58.6	58.85	57.6	23,407
December 30, 2025	57.5	57.4	57.4	57.5	56.9	2,524
December 29, 2025	57.3	57.18	57.18	57.5	57	15,274
December 23, 2025	57	56.8	56.8	57.3	56.8	5,588
December 22, 2025	57.1	56.95	56.95	57.1	56.2	22,580
December 19, 2025	57.2	57.1	57.1	57.3	56.5	2,506
December 18, 2025	57	57.3	57.3	57.4	56.9	13,796
December 17, 2025	57.2	57.16	57.16	57.5	57	8,621
December 16, 2025	57.3	57.17	57.17	57.5	56.75	11,618
December 15, 2025	57	57.05	57.05	57.4	56.8	17,316
December 12, 2025	56.5	56.9	56.9	57.23	56.3	135,149
December 11, 2025	55.05	56.26	56.26	56.8	55	46,234
December 10, 2025	55.2	55	55	55.52	55	21,943
December 09, 2025	56.5	55.63	55.63	56.5	55	20,779
December 08, 2025	56.6	56	56	57.2	55.9	6,534
December 05, 2025	56.5	57	57	57.3	56.5	11,906
December 04, 2025	56.5	56.6	56.6	57.1	56.2	2,860
December 03, 2025	56.3	56.1	56.1	56.5	55.6	8,519
December 02, 2025	56.3	56.25	56.25	56.7	55.9	80,919
December 01, 2025	56	56.5	56.5	56.7	56	18,095
November 28, 2025	55.5	55.85	55.85	56.4	55.5	17,690
November 27, 2025	55.7	55.61	55.61	55.8	55.3	6,316
November 26, 2025	56.4	55.7	55.7	56.4	55.4	8,610
November 25, 2025	54.7	56.1	56.1	56.2	54.7	16,929
November 24, 2025	55.9	55.3	55.3	55.9	55.3	967
November 21, 2025	54.5	55.2	55.2	55.31	54.3	6,512

DKSH Holding AG (0QQE.L) LSE