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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.2	55.1	55.1	56.2	54.74	30,087
November 06, 2025	56.2	56.09	56.09	56.3	55.8	12,886
November 05, 2025	56.1	56.1	56.1	56.4	55.7	13,338
November 04, 2025	55.4	55.1	55.1	55.7	55.1	19,740
November 03, 2025	55.8	55.51	55.51	56.1	55.34	9,062
October 31, 2025	56.4	55.99	55.99	56.4	55.9	5,362
October 30, 2025	56.5	56.2	56.2	56.5	55.7	4,408
October 29, 2025	57	56.33	56.33	57.2	56	16,797
October 28, 2025	56	56.8	56.8	57.5	56	21,263
October 27, 2025	57.6	56.6	56.6	57.6	56.6	7,834
October 24, 2025	57	57.1	57.1	57.36	56.8	17,263
October 23, 2025	56.5	56.79	56.79	57.2	56.5	14,085
October 22, 2025	56.3	56.7	56.7	56.7	56.1	8,701
October 21, 2025	56.1	56.28	56.28	56.5	55.6	21,325
October 20, 2025	55.8	55.72	55.72	55.93	55.5	5,773
October 17, 2025	54.8	55.29	55.29	55.6	54.7	7,767
October 16, 2025	55.5	55.3	55.3	55.5	54.9	15,452
October 15, 2025	55.4	55.1	55.1	55.7	55	19,244
October 14, 2025	54.9	54.8	54.8	55.15	54.6	14,999
October 13, 2025	55.3	55.43	55.43	55.7	54.9	20,581
October 10, 2025	55.6	55.6	55.6	55.8	54.5	46,893
October 09, 2025	55.8	55.7	55.7	56.2	55.69	14,349
October 08, 2025	54.8	55.3	55.3	55.66	54.8	26,000
October 07, 2025	55.1	55.01	55.01	55.2	54.9	3,776
October 06, 2025	55.4	54.85	54.85	55.4	54.6	7,973
October 03, 2025	55.2	55	55	55.6	54.9	9,723
October 02, 2025	54.8	54.5	54.5	55.14	54.5	17,437
October 01, 2025	54.2	54.2	54.2	54.5	54.1	14,675
September 30, 2025	53.9	53.8	53.8	54.1	53.5	37,968
September 29, 2025	53.6	53.91	53.91	54	53.5	10,079
September 26, 2025	53.2	53.3	53.3	53.35	52.6	32,132
September 25, 2025	53.15	52.8	52.8	53.15	52.4	40,105
September 24, 2025	53.6	53.1	53.1	53.8	53.1	17,291
September 23, 2025	53.7	53.75	53.75	54	53.6	60,133
September 22, 2025	53.5	53.37	53.37	54	53.2	75,483
September 19, 2025	54.05	53.3	53.3	54.2	53.29	64,709
September 18, 2025	54.1	54	54	54.3	53.9	23,119
September 17, 2025	54.1	53.96	53.96	54.4	53.6	16,707
September 16, 2025	54.7	54.09	54.09	54.8	54.09	15,198
September 15, 2025	55	54.69	54.69	55.8	54.69	13,370
September 12, 2025	54.8	55.09	55.09	56.1	54.8	10,781
September 11, 2025	55.2	55.69	55.69	56.2	55.2	16,586
September 10, 2025	55.9	55.4	55.4	56.1	55.39	20,870
September 09, 2025	55.3	55.83	55.83	56.11	55.3	39,789
September 08, 2025	54.95	54.99	54.99	55.4	54.2	16,561
September 05, 2025	56.1	55.67	55.67	56.1	53.25	126,559
September 04, 2025	57.9	58.19	58.19	58.4	57.9	6,600
September 03, 2025	58.4	57.9	57.9	58.5	57.8	7,176
September 02, 2025	58.8	57.9	57.9	59.5	57.9	97,557
September 01, 2025	58.8	59.1	59.1	59.5	58.8	63,206
August 29, 2025	59	58.8	58.8	59.5	58.5	3,219
August 28, 2025	58.2	58.6	58.6	59.4	58.2	2,416
August 27, 2025	58.3	57.4	57.4	58.4	57.4	14,258
August 26, 2025	58.45	58.5	58.5	58.8	58.2	6,508
August 22, 2025	58.1	58.6	58.6	58.7	58.1	1,854
August 21, 2025	58.5	57.9	57.9	58.7	57.6	2,946
August 20, 2025	57.7	58.3	58.3	58.3	57.7	16,811
August 19, 2025	56.6	58.3	58.3	58.4	56.6	15,747
August 18, 2025	57.3	56.4	56.4	57.5	56.4	3,458
August 15, 2025	57.5	57.3	57.3	57.6	57.3	281

DKSH Holding AG (0QQE.L) LSE