DKSH Holding AG (DKSH.SW) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 66.00 | 67.10 | 65.90 | 66.40 | +0.15% | 75,156 |
| 2026-09-01 | 66.00 | 66.90 | 65.80 | 66.30 | +0.61% | 74,911 |
| 2026-08-31 | 66.00 | 66.10 | 65.50 | 65.90 | +0.15% | 80,413 |
| 2026-08-28 | 65.70 | 66.50 | 65.70 | 65.80 | -0.30% | 34,835 |
| 2026-08-27 | 65.70 | 66.00 | 65.00 | 66.00 | +1.38% | 69,354 |
| 2026-08-26 | 65.40 | 65.70 | 64.50 | 65.10 | -0.15% | 52,410 |
| 2026-08-25 | 64.20 | 65.30 | 63.00 | 65.20 | -2.25% | 120,739 |
| 2026-08-24 | 66.50 | 67.10 | 66.30 | 66.70 | +0.30% | 35,827 |
| 2026-08-21 | 66.10 | 66.70 | 66.00 | 66.50 | +0.15% | 74,574 |
| 2026-08-20 | 66.50 | 66.60 | 65.70 | 66.40 | -0.30% | 54,316 |
| 2026-08-19 | 66.60 | 67.00 | 66.40 | 66.60 | -0.45% | 66,347 |
| 2026-08-18 | 66.60 | 67.40 | 66.60 | 66.90 | -0.15% | 46,752 |
| 2026-08-17 | 67.30 | 68.00 | 66.80 | 67.00 | -1.47% | 73,272 |
| 2026-08-14 | 67.90 | 68.40 | 67.80 | 68.00 | +0.00% | 62,070 |
| 2026-08-13 | 68.90 | 68.90 | 68.00 | 68.00 | -0.58% | 57,264 |
| 2026-08-12 | 68.80 | 69.20 | 68.40 | 68.40 | -0.87% | 68,849 |
| 2026-08-11 | 69.00 | 69.70 | 68.70 | 69.00 | +0.00% | 78,181 |
| 2026-08-10 | 69.00 | 69.20 | 68.50 | 69.00 | +0.15% | 61,131 |
| 2026-08-07 | 68.70 | 69.30 | 68.20 | 68.90 | +0.15% | 53,882 |
| 2026-08-06 | 68.50 | 69.20 | 68.40 | 68.80 | +0.58% | 60,816 |
| 2026-08-05 | 68.00 | 68.80 | 67.90 | 68.40 | +0.59% | 68,497 |
| 2026-08-04 | 68.00 | 68.20 | 67.50 | 68.00 | +0.15% | 58,013 |
| 2026-08-03 | 67.20 | 68.20 | 67.20 | 67.90 | +1.34% | 60,056 |
| 2026-07-31 | 67.80 | 67.90 | 67.00 | 67.00 | -0.59% | 51,813 |
| 2026-07-30 | 67.60 | 68.50 | 67.40 | 67.40 | -0.44% | 74,036 |
| 2026-07-29 | 67.40 | 68.20 | 67.30 | 67.70 | +0.45% | 84,280 |
| 2026-07-28 | 66.30 | 67.90 | 66.30 | 67.40 | +1.35% | 65,260 |
| 2026-07-27 | 66.20 | 66.70 | 65.40 | 66.50 | +1.99% | 69,377 |
| 2026-07-24 | 64.70 | 65.70 | 64.60 | 65.20 | +1.09% | 69,418 |
| 2026-07-23 | 64.20 | 64.60 | 63.80 | 64.50 | +0.47% | 74,918 |
| 2026-07-22 | 64.40 | 64.70 | 63.70 | 64.20 | +0.31% | 121,142 |
| 2026-07-21 | 63.30 | 64.10 | 63.00 | 64.00 | +1.43% | 137,234 |
| 2026-07-20 | 63.60 | 64.30 | 63.00 | 63.10 | -2.17% | 146,123 |
| 2026-07-17 | 64.20 | 65.20 | 62.00 | 64.50 | -4.59% | 239,366 |
| 2026-07-16 | 67.00 | 68.20 | 66.80 | 67.60 | +0.90% | 138,087 |
| 2026-07-15 | 67.70 | 67.80 | 67.00 | 67.00 | -0.74% | 103,159 |
| 2026-07-14 | 66.40 | 67.90 | 66.40 | 67.50 | +1.20% | 67,437 |
| 2026-07-13 | 65.80 | 66.80 | 65.50 | 66.70 | +1.37% | 70,639 |
| 2026-07-10 | 64.70 | 65.80 | 64.60 | 65.80 | +1.70% | 51,325 |
| 2026-07-09 | 64.40 | 64.90 | 64.10 | 64.70 | +0.47% | 82,966 |
| 2026-07-08 | 64.40 | 64.90 | 64.00 | 64.40 | -0.62% | 69,328 |
| 2026-07-07 | 64.50 | 65.10 | 64.20 | 64.80 | +0.93% | 88,834 |
| 2026-07-06 | 64.50 | 65.00 | 64.20 | 64.20 | -0.47% | 85,852 |
| 2026-07-03 | 64.00 | 64.50 | 63.30 | 64.50 | +1.10% | 39,833 |
| 2026-07-02 | 62.50 | 64.00 | 62.50 | 63.80 | +1.59% | 52,727 |
| 2026-07-01 | 62.10 | 62.80 | 61.60 | 62.80 | +0.96% | 59,549 |
| 2026-06-30 | 61.90 | 62.40 | 61.60 | 62.20 | +0.16% | 61,074 |
| 2026-06-29 | 61.60 | 62.10 | 61.30 | 62.10 | +0.81% | 52,794 |
| 2026-06-26 | 62.20 | 62.40 | 60.70 | 61.60 | -0.81% | 59,922 |
| 2026-06-25 | 61.60 | 62.90 | 61.60 | 62.10 | +0.32% | 95,292 |
| 2026-06-24 | 61.50 | 62.20 | 61.30 | 61.90 | +0.81% | 98,151 |
| 2026-06-23 | 63.10 | 63.10 | 61.20 | 61.40 | -0.32% | 101,815 |
| 2026-06-22 | 62.30 | 62.30 | 61.50 | 61.60 | -0.96% | 63,647 |
| 2026-06-19 | 62.50 | 63.00 | 62.10 | 62.20 | -0.16% | 96,990 |
| 2026-06-18 | 62.80 | 62.80 | 61.80 | 62.30 | -0.48% | 70,892 |
| 2026-06-17 | 62.30 | 62.70 | 62.00 | 62.60 | +0.16% | 37,527 |
| 2026-06-16 | 63.40 | 63.40 | 62.10 | 62.50 | -1.11% | 59,291 |
| 2026-06-15 | 63.10 | 63.70 | 63.00 | 63.20 | +1.28% | 56,790 |
| 2026-06-12 | 62.80 | 63.50 | 61.70 | 62.40 | +0.16% | 55,391 |
| 2026-06-11 | 62.50 | 63.40 | 62.30 | 62.30 | -0.64% | 76,882 |
| 2026-06-10 | 62.30 | 63.10 | 62.10 | 62.70 | +0.48% | 38,399 |
| 2026-06-09 | 62.40 | 63.00 | 62.10 | 62.40 | -0.32% | 41,636 |
| 2026-06-08 | 62.30 | 62.70 | 61.70 | 62.60 | -0.48% | 40,697 |
| 2026-06-05 | 62.90 | 63.70 | 62.80 | 62.90 | +0.16% | 48,598 |
| 2026-06-04 | 62.50 | 63.30 | 62.30 | 62.80 | +0.00% | 42,268 |
| 2026-06-03 | 63.00 | 63.20 | 62.40 | 62.80 | -0.48% | 60,737 |
| 2026-06-02 | 62.20 | 63.40 | 62.20 | 63.10 | +1.77% | 37,072 |
| 2026-06-01 | 62.30 | 62.30 | 61.20 | 62.00 | +0.00% | 99,203 |
| 2026-05-29 | 63.30 | 63.70 | 62.00 | 62.00 | -1.74% | 103,533 |
| 2026-05-28 | 62.50 | 63.20 | 62.40 | 63.10 | +0.00% | 36,723 |
| 2026-05-27 | 62.90 | 63.40 | 62.60 | 63.10 | +0.96% | 40,691 |
| 2026-05-26 | 63.10 | 63.50 | 62.40 | 62.50 | +0.00% | 49,861 |
| 2026-05-22 | 62.50 | 62.60 | 61.50 | 62.50 | +0.16% | 42,329 |
| 2026-05-21 | 62.40 | 63.40 | 62.20 | 62.40 | -0.16% | 80,358 |
| 2026-05-20 | 62.00 | 63.10 | 61.80 | 62.50 | +0.32% | 58,325 |
| 2026-05-19 | 62.00 | 62.60 | 61.60 | 62.30 | +0.81% | 52,852 |
| 2026-05-18 | 60.60 | 62.20 | 60.40 | 61.80 | +1.15% | 75,757 |
| 2026-05-15 | 60.60 | 61.30 | 60.30 | 61.10 | +0.66% | 53,814 |
| 2026-05-13 | 59.50 | 61.50 | 59.30 | 60.70 | +2.36% | 106,651 |
| 2026-05-12 | 59.20 | 59.90 | 59.00 | 59.30 | -0.34% | 57,159 |
| 2026-05-11 | 59.80 | 60.00 | 59.10 | 59.50 | -1.00% | 67,517 |
| 2026-05-08 | 60.20 | 61.00 | 60.00 | 60.10 | -1.15% | 54,206 |
| 2026-05-07 | 60.50 | 61.00 | 60.30 | 60.80 | +0.66% | 50,488 |
| 2026-05-06 | 60.70 | 61.30 | 60.40 | 60.40 | +0.50% | 85,199 |
| 2026-05-05 | 59.60 | 60.20 | 59.60 | 60.10 | +0.33% | 61,616 |
| 2026-05-04 | 60.90 | 61.00 | 59.60 | 59.90 | +0.50% | 105,655 |
| 2026-04-30 | 58.90 | 59.90 | 58.10 | 59.60 | +1.71% | 63,636 |
| 2026-04-29 | 58.80 | 59.10 | 58.50 | 58.60 | -0.51% | 58,093 |
| 2026-04-28 | 58.90 | 59.20 | 58.30 | 58.90 | +0.34% | 54,259 |
| 2026-04-27 | 58.40 | 58.90 | 58.10 | 58.70 | +0.51% | 56,445 |
| 2026-04-24 | 58.40 | 58.50 | 57.80 | 58.40 | -0.51% | 43,702 |
| 2026-04-23 | 58.70 | 59.30 | 58.50 | 58.70 | -0.51% | 75,625 |
| 2026-04-22 | 59.90 | 60.40 | 58.90 | 59.00 | -1.50% | 99,885 |
| 2026-04-21 | 59.50 | 60.40 | 59.50 | 59.90 | +0.34% | 79,379 |
| 2026-04-20 | 59.90 | 60.10 | 59.10 | 59.70 | -1.32% | 105,282 |
| 2026-04-17 | 60.10 | 61.00 | 59.90 | 60.50 | +1.17% | 111,504 |
| 2026-04-16 | 59.00 | 60.20 | 59.00 | 59.80 | +1.53% | 70,441 |
| 2026-04-15 | 59.30 | 59.60 | 58.80 | 58.90 | -0.67% | 72,353 |
| 2026-04-14 | 58.60 | 59.60 | 58.50 | 59.30 | +1.89% | 81,410 |
| 2026-04-13 | 58.70 | 58.70 | 57.90 | 58.20 | -1.19% | 51,665 |
| 2026-04-10 | 58.60 | 59.40 | 58.40 | 58.90 | +0.68% | 53,526 |
| 2026-04-09 | 58.30 | 59.00 | 58.20 | 58.50 | +0.69% | 137,164 |
| 2026-04-08 | 59.10 | 59.20 | 57.60 | 58.10 | +2.29% | 111,141 |
| 2026-04-07 | 58.20 | 58.40 | 56.10 | 56.80 | -2.41% | 113,390 |
| 2026-04-02 | 57.70 | 58.50 | 57.40 | 58.20 | +0.34% | 74,298 |
| 2026-04-01 | 58.70 | 58.90 | 57.80 | 58.00 | +0.17% | 97,163 |
| 2026-03-31 | 57.10 | 58.30 | 57.00 | 57.90 | -2.69% | 88,864 |
| 2026-03-30 | 59.60 | 60.00 | 58.70 | 59.50 | -0.17% | 112,065 |
| 2026-03-27 | 59.90 | 60.20 | 59.30 | 59.60 | -0.33% | 85,378 |
| 2026-03-26 | 58.90 | 60.40 | 58.80 | 59.80 | +1.18% | 89,987 |
| 2026-03-25 | 58.90 | 59.60 | 58.70 | 59.10 | +1.20% | 131,172 |
| 2026-03-24 | 57.80 | 58.60 | 57.50 | 58.40 | +1.57% | 106,849 |
| 2026-03-23 | 55.50 | 58.10 | 54.80 | 57.50 | +0.17% | 131,244 |
| 2026-03-20 | 57.30 | 57.80 | 57.00 | 57.40 | +0.35% | 366,218 |
| 2026-03-19 | 58.10 | 58.30 | 57.20 | 57.20 | -2.56% | 88,784 |
| 2026-03-18 | 59.20 | 59.60 | 58.60 | 58.70 | +0.00% | 99,024 |
| 2026-03-17 | 59.40 | 59.40 | 58.30 | 58.70 | -0.17% | 77,062 |
| 2026-03-16 | 59.40 | 59.70 | 58.00 | 58.80 | -1.01% | 74,474 |
| 2026-03-13 | 59.40 | 60.10 | 59.10 | 59.40 | -0.83% | 53,896 |
| 2026-03-12 | 59.20 | 60.20 | 58.80 | 59.90 | +1.53% | 68,088 |
| 2026-03-11 | 58.90 | 59.10 | 58.20 | 59.00 | -0.17% | 72,559 |
| 2026-03-10 | 60.80 | 60.80 | 58.60 | 59.10 | +0.68% | 105,465 |
| 2026-03-09 | 58.20 | 58.70 | 57.10 | 58.70 | -1.01% | 91,467 |
| 2026-03-06 | 59.80 | 60.00 | 58.60 | 59.30 | -0.84% | 89,477 |
| 2026-03-05 | 60.00 | 60.50 | 59.50 | 59.80 | +0.00% | 73,379 |
| 2026-03-04 | 59.60 | 60.50 | 59.20 | 59.80 | +1.01% | 63,009 |
| 2026-03-03 | 60.90 | 60.90 | 59.00 | 59.20 | -4.05% | 128,135 |
| 2026-03-02 | 60.50 | 61.70 | 59.90 | 61.70 | -0.96% | 117,662 |
| 2026-02-27 | 63.10 | 63.10 | 62.00 | 62.30 | -0.16% | 144,776 |
| 2026-02-26 | 61.10 | 62.40 | 61.00 | 62.40 | +1.79% | 60,261 |
| 2026-02-25 | 61.80 | 61.80 | 60.90 | 61.30 | -0.81% | 75,167 |
| 2026-02-24 | 62.60 | 62.90 | 61.50 | 61.80 | -1.44% | 95,574 |
| 2026-02-23 | 63.20 | 63.70 | 62.40 | 62.70 | -0.95% | 98,653 |
| 2026-02-20 | 63.80 | 64.40 | 62.50 | 63.30 | -0.31% | 157,053 |
| 2026-02-19 | 64.20 | 64.70 | 63.30 | 63.50 | -1.09% | 115,437 |
| 2026-02-18 | 64.50 | 65.00 | 63.60 | 64.20 | -0.62% | 140,777 |
| 2026-02-17 | 61.00 | 65.10 | 60.50 | 64.60 | +7.31% | 265,349 |
| 2026-02-16 | 60.90 | 61.00 | 59.90 | 60.20 | -0.82% | 102,164 |
| 2026-02-13 | 60.70 | 61.10 | 60.20 | 60.70 | +0.17% | 88,603 |
| 2026-02-12 | 60.90 | 61.20 | 60.20 | 60.60 | -0.33% | 99,861 |
| 2026-02-11 | 61.20 | 61.20 | 60.50 | 60.80 | -0.65% | 71,014 |
| 2026-02-10 | 60.30 | 61.30 | 60.00 | 61.20 | +2.00% | 99,119 |
| 2026-02-09 | 59.80 | 60.10 | 59.00 | 60.00 | +0.67% | 75,692 |
| 2026-02-06 | 59.70 | 60.00 | 58.80 | 59.60 | -0.17% | 70,288 |
| 2026-02-05 | 60.00 | 60.20 | 59.20 | 59.70 | -0.50% | 74,634 |
| 2026-02-04 | 57.70 | 60.20 | 57.50 | 60.00 | +4.17% | 107,637 |
| 2026-02-03 | 57.80 | 57.90 | 57.10 | 57.60 | +0.00% | 98,069 |
| 2026-02-02 | 56.80 | 57.70 | 56.30 | 57.60 | +1.59% | 98,526 |
| 2026-01-30 | 56.80 | 57.40 | 56.50 | 56.70 | -0.18% | 177,484 |
| 2026-01-29 | 56.60 | 57.00 | 56.30 | 56.80 | +0.89% | 107,375 |
| 2026-01-28 | 57.00 | 57.20 | 56.30 | 56.30 | -1.40% | 72,347 |
| 2026-01-27 | 57.50 | 57.60 | 56.90 | 57.10 | +0.18% | 71,561 |
| 2026-01-26 | 57.40 | 57.70 | 56.90 | 57.00 | -0.52% | 94,528 |
| 2026-01-23 | 57.40 | 57.60 | 57.00 | 57.30 | -0.87% | 94,064 |
| 2026-01-22 | 57.40 | 58.00 | 57.00 | 57.80 | +2.48% | 105,539 |
| 2026-01-21 | 55.50 | 56.70 | 55.20 | 56.40 | +1.44% | 109,335 |
| 2026-01-20 | 56.30 | 56.50 | 55.30 | 55.60 | -1.59% | 91,182 |
| 2026-01-19 | 57.20 | 57.50 | 56.50 | 56.50 | -2.59% | 79,995 |
| 2026-01-16 | 59.70 | 59.70 | 57.80 | 58.00 | -2.52% | 104,149 |
| 2026-01-15 | 59.00 | 59.80 | 58.60 | 59.50 | +1.36% | 99,941 |
| 2026-01-14 | 58.30 | 59.00 | 58.20 | 58.70 | +0.51% | 115,172 |
| 2026-01-13 | 59.00 | 59.40 | 58.10 | 58.40 | -0.85% | 96,444 |
| 2026-01-12 | 59.30 | 59.40 | 58.70 | 58.90 | -0.17% | 81,189 |
| 2026-01-09 | 58.80 | 59.20 | 58.50 | 59.00 | +1.03% | 71,671 |
| 2026-01-08 | 58.30 | 58.70 | 57.60 | 58.40 | -0.85% | 95,827 |
| 2026-01-07 | 58.60 | 58.90 | 58.00 | 58.90 | +1.03% | 74,405 |
| 2026-01-06 | 58.50 | 58.70 | 57.20 | 58.30 | -0.51% | 90,084 |
| 2026-01-05 | 58.70 | 59.00 | 57.50 | 58.60 | +2.09% | 114,475 |
| 2025-12-30 | 57.30 | 57.50 | 56.90 | 57.40 | +0.17% | 41,389 |
| 2025-12-29 | 57.00 | 57.50 | 56.90 | 57.30 | +0.88% | 60,312 |
| 2025-12-23 | 56.90 | 57.50 | 56.70 | 56.80 | -0.18% | 69,059 |
| 2025-12-22 | 57.00 | 57.10 | 56.20 | 56.90 | -0.35% | 92,787 |
| 2025-12-19 | 57.30 | 57.60 | 56.50 | 57.10 | -0.35% | 206,639 |
| 2025-12-18 | 57.00 | 57.50 | 56.90 | 57.30 | +0.17% | 89,971 |
| 2025-12-17 | 57.30 | 57.50 | 56.80 | 57.20 | -0.17% | 104,286 |
| 2025-12-16 | 57.00 | 57.60 | 56.70 | 57.30 | +0.53% | 76,075 |
| 2025-12-15 | 57.00 | 57.40 | 56.80 | 57.00 | +0.18% | 70,544 |
| 2025-12-12 | 56.40 | 57.30 | 56.20 | 56.90 | +0.89% | 83,857 |
| 2025-12-11 | 55.00 | 56.90 | 55.00 | 56.40 | +2.55% | 127,403 |
| 2025-12-10 | 55.40 | 55.60 | 54.80 | 55.00 | -1.26% | 140,628 |
| 2025-12-09 | 56.00 | 56.60 | 55.00 | 55.70 | -0.54% | 141,049 |
| 2025-12-08 | 57.00 | 57.10 | 55.70 | 56.00 | -1.58% | 86,770 |
| 2025-12-05 | 56.70 | 57.30 | 56.50 | 56.90 | +0.71% | 67,486 |
| 2025-12-04 | 56.10 | 57.10 | 56.10 | 56.50 | +0.71% | 79,756 |
| 2025-12-03 | 56.20 | 56.60 | 55.60 | 56.10 | -0.36% | 79,162 |
| 2025-12-02 | 56.30 | 56.60 | 55.90 | 56.30 | -0.35% | 194,461 |
| 2025-12-01 | 56.00 | 56.70 | 55.70 | 56.50 | +0.71% | 169,404 |
| 2025-11-28 | 55.70 | 56.40 | 55.00 | 56.10 | +0.90% | 121,290 |
| 2025-11-27 | 55.60 | 56.00 | 55.20 | 55.60 | -0.18% | 71,745 |
| 2025-11-26 | 56.40 | 56.40 | 55.30 | 55.70 | -0.71% | 80,838 |
| 2025-11-25 | 55.20 | 56.30 | 54.70 | 56.10 | +1.45% | 66,544 |
| 2025-11-24 | 55.50 | 56.20 | 55.30 | 55.30 | +0.00% | 94,543 |
| 2025-11-21 | 55.00 | 55.30 | 54.50 | 55.30 | +1.47% | 57,746 |
| 2025-11-20 | 54.80 | 56.00 | 54.10 | 54.50 | +0.18% | 93,538 |
| 2025-11-19 | 53.40 | 54.70 | 53.30 | 54.40 | +2.45% | 98,016 |
| 2025-11-18 | 53.50 | 53.70 | 52.90 | 53.10 | -1.85% | 76,147 |
| 2025-11-17 | 54.00 | 54.60 | 53.50 | 54.10 | +0.19% | 84,293 |
| 2025-11-14 | 54.50 | 54.80 | 53.60 | 54.00 | -2.00% | 104,004 |
| 2025-11-13 | 55.70 | 56.10 | 55.10 | 55.10 | -0.72% | 65,970 |
| 2025-11-12 | 55.70 | 56.10 | 55.20 | 55.50 | -0.18% | 54,263 |
| 2025-11-11 | 55.50 | 55.80 | 54.50 | 55.60 | +0.54% | 59,606 |
| 2025-11-10 | 55.90 | 55.90 | 55.30 | 55.30 | +0.36% | 39,765 |
| 2025-11-07 | 55.90 | 56.20 | 54.50 | 55.10 | -1.25% | 93,836 |
| 2025-11-06 | 56.10 | 56.60 | 55.70 | 55.80 | -0.53% | 68,532 |
| 2025-11-05 | 55.30 | 56.50 | 55.30 | 56.10 | +1.26% | 56,019 |
| 2025-11-04 | 55.10 | 55.80 | 55.00 | 55.40 | -0.18% | 83,406 |
| 2025-11-03 | 56.10 | 56.40 | 55.30 | 55.50 | -0.89% | 74,891 |
| 2025-10-31 | 56.20 | 56.50 | 55.70 | 56.00 | -0.36% | 49,980 |
| 2025-10-30 | 56.30 | 56.60 | 55.70 | 56.20 | -0.18% | 65,973 |
| 2025-10-29 | 57.10 | 57.10 | 55.80 | 56.30 | -1.40% | 75,108 |
| 2025-10-28 | 56.50 | 57.50 | 56.00 | 57.10 | +0.88% | 86,649 |
| 2025-10-27 | 57.20 | 57.40 | 56.40 | 56.60 | -0.88% | 59,466 |
| 2025-10-24 | 57.00 | 57.40 | 56.60 | 57.10 | +0.53% | 45,976 |
| 2025-10-23 | 56.50 | 57.30 | 56.50 | 56.80 | +0.35% | 93,052 |
| 2025-10-22 | 56.20 | 56.90 | 56.00 | 56.60 | +0.35% | 59,940 |
| 2025-10-21 | 56.00 | 56.50 | 55.70 | 56.40 | +0.89% | 71,025 |
| 2025-10-20 | 55.90 | 56.00 | 55.30 | 55.90 | +0.72% | 58,317 |
| 2025-10-17 | 54.80 | 55.70 | 54.50 | 55.50 | +0.36% | 83,581 |
| 2025-10-16 | 55.20 | 55.50 | 54.80 | 55.30 | +0.18% | 68,589 |
| 2025-10-15 | 55.50 | 55.80 | 54.90 | 55.20 | +0.73% | 65,619 |
| 2025-10-14 | 54.70 | 55.40 | 54.60 | 54.80 | -0.36% | 60,711 |
| 2025-10-13 | 55.00 | 55.80 | 54.80 | 55.00 | +0.92% | 83,125 |
| 2025-10-10 | 55.40 | 56.00 | 54.50 | 54.50 | -2.15% | 126,490 |
| 2025-10-09 | 55.30 | 56.30 | 55.30 | 55.70 | +0.72% | 106,752 |
| 2025-10-08 | 55.00 | 55.80 | 54.70 | 55.30 | +0.55% | 85,416 |
| 2025-10-07 | 55.10 | 55.30 | 54.80 | 55.00 | -0.36% | 90,989 |
| 2025-10-06 | 55.30 | 55.50 | 54.30 | 55.20 | -0.18% | 84,877 |
| 2025-10-03 | 55.20 | 55.60 | 54.80 | 55.30 | +0.55% | 51,757 |
| 2025-10-02 | 54.50 | 55.30 | 54.50 | 55.00 | +1.48% | 85,310 |
| 2025-10-01 | 53.90 | 54.50 | 53.90 | 54.20 | +0.74% | 69,496 |
| 2025-09-30 | 53.90 | 54.10 | 53.40 | 53.80 | -0.19% | 82,282 |
| 2025-09-29 | 53.90 | 54.20 | 53.30 | 53.90 | +1.13% | 59,955 |
| 2025-09-26 | 52.90 | 53.50 | 52.60 | 53.30 | +0.95% | 87,566 |
| 2025-09-25 | 52.90 | 53.30 | 52.40 | 52.80 | -0.56% | 118,502 |
| 2025-09-24 | 53.80 | 53.90 | 53.00 | 53.10 | -1.30% | 66,492 |
| 2025-09-23 | 53.20 | 54.10 | 53.10 | 53.80 | +0.94% | 78,553 |
| 2025-09-22 | 53.50 | 54.00 | 53.10 | 53.30 | +0.00% | 91,198 |
| 2025-09-19 | 54.20 | 54.20 | 53.30 | 53.30 | -1.30% | 304,909 |
| 2025-09-18 | 53.90 | 54.40 | 53.80 | 54.00 | +0.19% | 94,883 |
| 2025-09-17 | 54.00 | 54.40 | 53.50 | 53.90 | -0.37% | 83,819 |
| 2025-09-16 | 54.50 | 54.80 | 54.10 | 54.10 | -1.10% | 82,606 |
| 2025-09-15 | 55.00 | 56.00 | 54.70 | 54.70 | -0.73% | 109,882 |
| 2025-09-12 | 56.00 | 56.10 | 55.10 | 55.10 | -1.78% | 61,199 |
| 2025-09-11 | 55.40 | 56.30 | 55.20 | 56.10 | +1.26% | 94,968 |
| 2025-09-10 | 55.70 | 56.10 | 55.40 | 55.40 | -0.36% | 59,636 |
| 2025-09-09 | 55.60 | 56.20 | 55.50 | 55.60 | +0.36% | 101,410 |
| 2025-09-08 | 54.30 | 55.40 | 54.30 | 55.40 | +2.21% | 138,226 |
| 2025-09-05 | 56.00 | 56.10 | 53.10 | 54.20 | -6.87% | 439,630 |
| 2025-09-04 | 58.00 | 58.50 | 57.60 | 58.20 | +0.52% | 59,046 |
| 2025-09-03 | 58.10 | 58.50 | 57.60 | 57.90 | +0.00% | 67,552 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+4.43%). Peor mes: Sep (-8.97%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de DKSH Holding AG (DKSH.SW)?
66.40 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de DKSH.SW?
Máximo de 69.70 y mínimo de 52.40 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de DKSH Holding AG?
Históricamente, el mes más fuerte de DKSH.SW ha sido Feb (media +4.43%) y el más débil Sep (media -8.97%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 417 velas diarias del data lake de Closelook.