Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.89 +57.21 (+1.09%) Dow
39,862.05 +303.94 (+0.77%) Nasdaq
16,744.01 +232.83 (+1.41%) Bitcoin USD
65,788.14 +4,332.84 (+7.05%) CMC Crypto 200
1,381.52 +113.57 (+8.95%)
DKSH Holding AG (DKSHZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:17PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 62.00 | 62.30 | 61.70 | 62.10 | 62.10 | 2,528 |
| 14 May 2024 | 62.30 | 62.30 | 61.10 | 61.70 | 61.70 | 4,832 |
| 13 May 2024 | 62.75 | 62.75 | 62.00 | 62.10 | 62.10 | 2,570 |
| 10 May 2024 | 62.00 | 62.80 | 62.00 | 62.30 | 62.30 | 6,433 |
| 09 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 08 May 2024 | 61.80 | 62.30 | 61.50 | 62.10 | 62.10 | 4,498 |
| 07 May 2024 | 61.20 | 61.20 | 60.40 | 61.10 | 61.10 | 3,085 |
| 03 May 2024 | 60.45 | 61.30 | 60.30 | 60.50 | 60.50 | 3,579 |
| 02 May 2024 | 60.10 | 60.50 | 59.60 | 60.00 | 60.00 | 10,958 |
| 01 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 30 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 5,015 |
| 29 Apr 2024 | 59.60 | 60.40 | 59.50 | 60.30 | 60.30 | 9,106 |
| 26 Apr 2024 | 58.80 | 59.60 | 58.35 | 59.50 | 59.50 | 11,179 |
| 25 Apr 2024 | 61.50 | 61.50 | 59.30 | 59.80 | 59.80 | 15,462 |
| 24 Apr 2024 | 61.30 | 62.20 | 61.30 | 61.60 | 61.60 | 11,836 |
| 23 Apr 2024 | 60.00 | 61.35 | 59.90 | 61.30 | 61.30 | 10,696 |
| 22 Apr 2024 | 61.00 | 61.30 | 60.20 | 60.25 | 60.25 | 4,859 |
| 19 Apr 2024 | 60.30 | 60.70 | 60.10 | 60.60 | 60.60 | 6,300 |
| 18 Apr 2024 | 61.00 | 61.30 | 60.30 | 60.70 | 60.70 | 4,451 |
| 17 Apr 2024 | 60.30 | 61.00 | 60.30 | 60.70 | 60.70 | 7,756 |
| 16 Apr 2024 | 60.70 | 60.90 | 60.10 | 60.30 | 60.30 | 3,100 |
| 15 Apr 2024 | 61.20 | 62.00 | 61.10 | 61.40 | 61.40 | 8,153 |
| 12 Apr 2024 | 62.10 | 62.30 | 61.00 | 61.20 | 61.20 | 3,035 |
| 11 Apr 2024 | 61.60 | 62.40 | 61.50 | 62.00 | 62.00 | 8,634 |
| 10 Apr 2024 | 62.45 | 62.60 | 61.40 | 61.80 | 61.80 | 4,521 |
| 09 Apr 2024 | 61.10 | 62.30 | 61.10 | 62.00 | 62.00 | 5,868 |
| 08 Apr 2024 | 60.60 | 61.70 | 60.60 | 61.10 | 61.10 | 6,086 |
| 05 Apr 2024 | 60.90 | 61.50 | 60.60 | 60.70 | 60.70 | 8,568 |
| 04 Apr 2024 | 61.30 | 61.30 | 60.50 | 61.15 | 61.15 | 9,823 |
| 03 Apr 2024 | 60.75 | 61.20 | 60.30 | 60.90 | 60.90 | 10,972 |
| 02 Apr 2024 | 61.90 | 62.40 | 60.80 | 60.80 | 60.80 | 12,211 |
| 28 Mar 2024 | 61.80 | 62.05 | 61.25 | 61.30 | 61.30 | 11,587 |
| 28 Mar 2024 | 2.25 Dividend | |||||
| 27 Mar 2024 | 63.55 | 63.80 | 62.75 | 63.70 | 61.45 | 20,055 |
| 26 Mar 2024 | 63.10 | 64.00 | 62.15 | 63.65 | 61.40 | 13,584 |
| 25 Mar 2024 | 63.60 | 63.65 | 62.65 | 62.95 | 60.73 | 13,157 |
| 22 Mar 2024 | 63.95 | 64.00 | 63.10 | 63.35 | 61.11 | 12,669 |
| 21 Mar 2024 | 63.72 | 64.15 | 63.25 | 64.05 | 61.79 | 14,975 |
| 20 Mar 2024 | 62.95 | 64.00 | 62.75 | 63.35 | 61.11 | 9,571 |
| 19 Mar 2024 | 62.90 | 63.30 | 62.65 | 63.20 | 60.97 | 5,042 |
| 18 Mar 2024 | 63.30 | 63.67 | 63.05 | 63.25 | 61.02 | 7,205 |
| 15 Mar 2024 | 62.40 | 62.95 | 62.35 | 62.85 | 60.63 | 11,041 |
| 14 Mar 2024 | 63.00 | 63.20 | 62.20 | 62.60 | 60.39 | 10,653 |
| 13 Mar 2024 | 63.45 | 63.45 | 62.58 | 62.70 | 60.49 | 6,533 |
| 12 Mar 2024 | 63.30 | 63.40 | 62.80 | 63.40 | 61.16 | 9,079 |
| 11 Mar 2024 | 63.35 | 63.35 | 62.70 | 63.25 | 61.02 | 7,439 |
| 08 Mar 2024 | 63.92 | 63.92 | 63.10 | 63.45 | 61.21 | 6,545 |
| 07 Mar 2024 | 63.90 | 64.43 | 63.20 | 63.80 | 61.55 | 12,962 |
| 06 Mar 2024 | 64.30 | 64.40 | 63.90 | 64.15 | 61.88 | 6,841 |
| 05 Mar 2024 | 64.20 | 64.40 | 63.75 | 64.15 | 61.88 | 5,499 |
| 04 Mar 2024 | 64.65 | 64.95 | 63.90 | 64.68 | 62.39 | 10,220 |
| 01 Mar 2024 | 65.05 | 65.25 | 64.25 | 64.90 | 62.61 | 7,004 |
| 29 Feb 2024 | 65.15 | 65.30 | 64.70 | 65.10 | 62.80 | 8,228 |
| 28 Feb 2024 | 66.20 | 66.50 | 64.80 | 65.45 | 63.14 | 10,548 |
| 27 Feb 2024 | 65.35 | 65.35 | 64.55 | 65.20 | 62.90 | 4,352 |
| 26 Feb 2024 | 65.65 | 65.90 | 65.43 | 65.50 | 63.19 | 11,219 |
| 23 Feb 2024 | 65.10 | 65.85 | 64.85 | 65.85 | 63.52 | 6,144 |
| 22 Feb 2024 | 64.90 | 65.30 | 64.50 | 65.25 | 62.95 | 10,033 |
| 21 Feb 2024 | 64.10 | 64.30 | 63.85 | 64.15 | 61.88 | 9,282 |
| 20 Feb 2024 | 63.70 | 64.05 | 63.55 | 63.85 | 61.59 | 6,044 |
| 19 Feb 2024 | 63.90 | 64.10 | 63.05 | 63.80 | 61.55 | 10,103 |
| 16 Feb 2024 | 64.10 | 64.75 | 62.80 | 64.00 | 61.74 | 18,557 |
| 15 Feb 2024 | 63.95 | 64.55 | 63.60 | 63.75 | 61.50 | 19,968 |
| 14 Feb 2024 | 62.70 | 63.75 | 62.70 | 63.35 | 61.11 | 20,019 |
| 13 Feb 2024 | 63.15 | 63.45 | 62.60 | 63.30 | 61.06 | 20,677 |
| 12 Feb 2024 | 62.45 | 63.10 | 62.15 | 63.10 | 60.87 | 9,865 |
| 09 Feb 2024 | 62.50 | 62.55 | 61.65 | 62.00 | 59.81 | 11,842 |
| 08 Feb 2024 | 61.80 | 62.75 | 61.55 | 62.55 | 60.34 | 15,467 |
| 07 Feb 2024 | 61.55 | 61.90 | 61.05 | 61.45 | 59.28 | 14,635 |
| 06 Feb 2024 | 60.65 | 61.75 | 60.65 | 61.60 | 59.42 | 15,306 |
| 05 Feb 2024 | 60.00 | 61.00 | 59.35 | 60.95 | 58.80 | 17,917 |
| 02 Feb 2024 | 60.50 | 61.25 | 59.65 | 59.80 | 57.69 | 10,450 |
| 01 Feb 2024 | 60.75 | 60.75 | 59.70 | 59.75 | 57.64 | 19,045 |
| 31 Jan 2024 | 59.70 | 60.75 | 59.63 | 60.65 | 58.51 | 30,096 |
| 30 Jan 2024 | 59.30 | 60.60 | 58.65 | 59.88 | 57.76 | 24,500 |
| 29 Jan 2024 | 57.05 | 57.10 | 56.25 | 56.50 | 54.50 | 17,407 |
| 26 Jan 2024 | 54.50 | 57.05 | 54.50 | 56.75 | 54.75 | 19,950 |
| 25 Jan 2024 | 57.42 | 57.55 | 53.95 | 54.30 | 52.38 | 27,620 |
| 24 Jan 2024 | 57.60 | 57.65 | 57.25 | 57.45 | 55.42 | 10,165 |
| 23 Jan 2024 | 57.20 | 57.65 | 57.03 | 57.35 | 55.32 | 14,394 |
| 22 Jan 2024 | 56.80 | 57.10 | 56.50 | 56.90 | 54.89 | 10,142 |
| 19 Jan 2024 | 56.75 | 56.90 | 56.50 | 56.70 | 54.70 | 4,483 |
| 18 Jan 2024 | 57.20 | 57.25 | 55.50 | 56.65 | 54.65 | 10,572 |
| 17 Jan 2024 | 55.95 | 56.15 | 55.42 | 55.55 | 53.59 | 10,498 |
| 16 Jan 2024 | 56.40 | 57.00 | 56.00 | 56.75 | 54.75 | 6,167 |
| 15 Jan 2024 | 56.80 | 57.00 | 56.45 | 56.65 | 54.65 | 3,405 |
| 12 Jan 2024 | 57.45 | 57.85 | 56.95 | 57.10 | 55.08 | 4,536 |
| 11 Jan 2024 | 57.58 | 57.70 | 57.15 | 57.25 | 55.23 | 7,428 |
| 10 Jan 2024 | 58.00 | 58.00 | 56.45 | 57.15 | 55.13 | 6,562 |
| 09 Jan 2024 | 58.50 | 58.63 | 58.08 | 58.45 | 56.39 | 7,813 |
| 08 Jan 2024 | 58.70 | 58.78 | 57.90 | 58.60 | 56.53 | 10,243 |
| 05 Jan 2024 | 58.80 | 58.80 | 57.75 | 58.35 | 56.29 | 15,614 |
| 04 Jan 2024 | 58.35 | 58.65 | 58.10 | 58.60 | 56.53 | 13,780 |
| 03 Jan 2024 | 59.45 | 59.45 | 57.80 | 57.80 | 55.76 | 13,333 |
| 02 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 56.34 | - |
| 29 Dec 2023 | 58.15 | 58.60 | 58.15 | 58.40 | 56.34 | 4,202 |
| 28 Dec 2023 | 58.20 | 58.40 | 57.90 | 57.90 | 55.85 | 3,818 |
| 27 Dec 2023 | 57.75 | 58.40 | 57.70 | 57.80 | 55.76 | 5,582 |
| 22 Dec 2023 | 57.25 | 57.50 | 57.20 | 57.45 | 55.42 | 3,058 |
| 21 Dec 2023 | 57.50 | 57.60 | 57.05 | 57.50 | 55.47 | 4,895 |
| *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.