Dorma Kaba Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	55.700	57.500	55.600	57.300	57.300	136,748
2026-05-05	54.800	55.600	52.800	54.900	54.900	87,119
2026-05-04	52.400	52.900	51.900	52.500	52.500	38,172
2026-04-30	51.200	52.400	51.000	51.900	51.900	35,695
2026-04-29	52.200	53.000	51.500	51.600	51.600	46,239
2026-04-28	52.000	52.800	51.600	52.200	52.200	44,953
2026-04-27	52.700	52.700	51.800	52.000	52.000	60,361
2026-04-24	53.700	54.000	52.000	52.600	52.600	70,915
2026-04-23	53.400	54.000	52.600	52.900	52.900	66,534
2026-04-22	54.400	54.900	53.100	53.500	53.500	41,919
2026-04-21	54.300	55.200	53.800	54.100	54.100	76,359
2026-04-20	55.000	55.100	54.100	54.300	54.300	56,637
2026-04-17	54.400	55.900	54.000	55.800	55.800	93,517
2026-04-16	54.100	54.800	53.800	54.200	54.200	58,335
2026-04-15	54.000	54.700	53.900	54.000	54.000	61,746
2026-04-14	54.000	54.600	53.500	53.700	53.700	50,031
2026-04-13	52.600	53.400	52.300	53.400	53.400	73,597
2026-04-10	53.800	54.000	53.100	53.200	53.200	32,387
2026-04-09	53.200	53.600	52.200	53.200	53.200	49,972
2026-04-08	53.300	54.600	53.200	53.800	53.800	59,201
2026-04-07	52.300	52.600	51.000	51.200	51.200	66,931
2026-04-02	51.400	52.100	51.000	51.700	51.700	69,433
2026-04-01	52.000	52.300	51.200	52.100	52.100	66,389
2026-03-31	51.100	51.400	50.800	50.800	50.800	49,640
2026-03-30	50.100	51.300	49.800	50.900	50.900	77,017
2026-03-27	50.700	50.700	49.900	50.200	50.200	59,089
2026-03-26	50.600	51.700	50.200	51.000	51.000	47,251
2026-03-25	50.900	51.900	50.800	51.000	51.000	93,973
2026-03-24	49.950	50.300	48.900	49.950	49.950	87,880
2026-03-23	47.400	49.950	47.150	49.350	49.350	63,123
2026-03-20	49.200	49.400	48.200	48.200	48.200	86,798
2026-03-19	50.400	50.400	48.800	48.800	48.800	55,033
2026-03-18	51.500	52.100	50.700	50.800	50.800	27,280
2026-03-17	51.700	51.700	50.900	51.200	51.200	42,019
2026-03-16	51.800	52.200	51.300	51.800	51.800	41,800
2026-03-13	52.300	52.300	50.900	51.600	51.600	81,094
2026-03-12	51.500	52.600	51.000	52.200	52.200	53,045
2026-03-11	51.600	52.100	51.100	51.400	51.400	118,106
2026-03-10	52.300	53.200	52.000	52.400	52.400	46,538
2026-03-09	50.500	52.600	50.400	51.800	51.800	40,525
2026-03-06	54.100	54.500	53.100	53.300	53.300	47,895
2026-03-05	55.600	55.600	53.900	53.900	53.900	58,815
2026-03-04	55.000	56.200	54.800	56.000	56.000	63,293
2026-03-03	56.000	56.100	55.000	55.000	55.000	92,486
2026-03-02	55.800	56.700	55.000	56.400	56.400	136,482
2026-02-27	56.000	58.400	55.300	57.500	57.500	121,724
2026-02-26	56.700	57.300	55.500	55.500	55.500	75,052
2026-02-25	57.300	58.100	56.200	57.000	57.000	103,999
2026-02-24	59.400	59.400	55.400	58.000	58.000	162,481
2026-02-23	61.200	61.300	60.000	60.100	60.100	84,494
2026-02-20	60.800	62.300	60.800	61.800	61.800	56,010
2026-02-19	61.900	61.900	60.700	60.700	60.700	39,579
2026-02-18	61.700	61.800	60.800	61.600	61.600	35,140
2026-02-17	62.200	62.200	60.900	61.700	61.700	22,609
2026-02-16	62.400	62.400	61.800	62.000	62.000	36,163
2026-02-13	62.500	62.800	62.000	62.300	62.300	47,563
2026-02-12	63.100	63.300	61.900	62.300	62.300	76,381
2026-02-11	62.500	63.100	61.900	62.700	62.700	53,444
2026-02-10	62.000	62.600	61.700	62.500	62.500	60,269
2026-02-09	61.500	61.900	60.800	61.500	61.500	46,376

← NewerPage 3 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	9.2000 CHF
2024-10-14	0.3600 CHF
2023-10-09	4.7500 CHF
2022-10-13	5.7500 CHF
2021-10-14	6.2500 CHF
2020-10-22	5.2500 CHF
2019-10-24	16.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.