dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 452.00 | 454.00 | 449.04 | 452.00 | 45.189 | 8,050 |
| 2024-02-27 | 444.00 | 450.50 | 444.00 | 445.71 | 44.559 | 1,640 |
| 2024-02-26 | 442.50 | 444.43 | 436.50 | 437.67 | 43.756 | 8,420 |
| 2024-02-23 | 457.50 | 457.50 | 452.95 | 453.00 | 45.289 | 2,500 |
| 2024-02-22 | 450.00 | 456.50 | 449.50 | 453.57 | 45.346 | 3,490 |
| 2024-02-21 | 447.50 | 448.13 | 443.00 | 447.50 | 44.739 | 2,680 |
| 2024-02-20 | 454.00 | 454.00 | 450.00 | 450.00 | 44.989 | 5,340 |
| 2024-02-19 | 457.00 | 457.50 | 452.00 | 457.50 | 45.738 | 2,280 |
| 2024-02-16 | 456.00 | 458.00 | 453.50 | 453.50 | 45.339 | 2,990 |
| 2024-02-15 | 453.50 | 459.50 | 451.50 | 455.00 | 45.489 | 5,430 |
| 2024-02-14 | 443.50 | 455.00 | 442.41 | 442.41 | 44.230 | 10,100 |
| 2024-02-13 | 442.00 | 445.04 | 435.48 | 439.00 | 43.889 | 3,430 |
| 2024-02-12 | 437.00 | 442.50 | 437.00 | 442.50 | 44.239 | 1,340 |
| 2024-02-09 | 435.00 | 437.04 | 435.00 | 435.12 | 43.501 | 1,010 |
| 2024-02-08 | 434.00 | 439.50 | 434.00 | 435.25 | 43.514 | 2,520 |
| 2024-02-07 | 425.50 | 434.00 | 425.50 | 434.00 | 43.389 | 5,530 |
| 2024-02-06 | 433.50 | 435.00 | 423.00 | 430.04 | 42.993 | 2,060 |
| 2024-02-05 | 435.50 | 436.00 | 434.09 | 435.00 | 43.489 | 5,200 |
| 2024-02-02 | 436.00 | 436.15 | 430.00 | 433.35 | 43.324 | 3,230 |
| 2024-02-01 | 433.00 | 434.04 | 430.65 | 431.07 | 43.096 | 5,490 |
| 2024-01-31 | 440.00 | 440.00 | 434.50 | 434.50 | 43.439 | 5,540 |
| 2024-01-30 | 448.00 | 448.00 | 443.50 | 443.50 | 44.339 | 7,880 |
| 2024-01-29 | 443.00 | 446.04 | 441.96 | 445.15 | 44.504 | 2,850 |
| 2024-01-26 | 445.00 | 449.50 | 445.00 | 447.50 | 44.739 | 13,150 |
| 2024-01-25 | 436.50 | 441.00 | 434.50 | 441.00 | 44.089 | 3,630 |
| 2024-01-24 | 431.50 | 436.50 | 431.50 | 436.50 | 43.639 | 3,110 |
| 2024-01-23 | 439.50 | 439.50 | 430.00 | 430.00 | 42.989 | 4,010 |
| 2024-01-22 | 431.00 | 436.50 | 424.00 | 431.73 | 43.163 | 10,150 |
| 2024-01-19 | 429.00 | 430.50 | 418.00 | 425.00 | 42.489 | 9,100 |
| 2024-01-18 | 429.50 | 430.04 | 424.50 | 425.00 | 42.489 | 4,680 |
| 2024-01-17 | 424.00 | 429.00 | 424.00 | 424.55 | 42.445 | 9,590 |
| 2024-01-16 | 431.50 | 438.50 | 431.50 | 434.29 | 43.418 | 8,840 |
| 2024-01-15 | 432.50 | 434.50 | 429.00 | 433.00 | 43.289 | 10,790 |
| 2024-01-12 | 431.00 | 436.54 | 426.50 | 435.50 | 43.539 | 8,840 |
| 2024-01-11 | 440.00 | 440.00 | 426.50 | 428.50 | 42.839 | 11,570 |
| 2024-01-10 | 445.00 | 445.00 | 437.99 | 438.00 | 43.789 | 4,790 |
| 2024-01-09 | 441.50 | 444.50 | 440.00 | 444.50 | 44.439 | 7,940 |
| 2024-01-08 | 432.50 | 441.52 | 432.46 | 441.52 | 44.140 | 4,140 |
| 2024-01-05 | 439.50 | 444.00 | 431.00 | 436.02 | 43.591 | 3,600 |
| 2024-01-04 | 441.50 | 442.02 | 440.00 | 440.27 | 44.015 | 6,890 |
| 2024-01-03 | 445.00 | 454.00 | 441.00 | 444.04 | 44.393 | 5,530 |
| 2023-12-29 | 452.00 | 455.50 | 452.00 | 455.50 | 45.538 | 4,550 |
| 2023-12-28 | 453.50 | 453.50 | 447.00 | 448.52 | 44.840 | 6,670 |
| 2023-12-27 | 453.50 | 459.00 | 452.00 | 458.50 | 45.838 | 4,300 |
| 2023-12-22 | 457.00 | 458.30 | 452.99 | 453.00 | 45.289 | 10,260 |
| 2023-12-21 | 454.00 | 459.50 | 450.50 | 455.50 | 45.539 | 11,130 |
| 2023-12-20 | 450.50 | 457.00 | 450.50 | 457.00 | 45.688 | 13,490 |
| 2023-12-19 | 450.00 | 452.50 | 447.50 | 449.25 | 44.914 | 6,240 |
| 2023-12-18 | 448.00 | 455.50 | 442.50 | 446.00 | 44.589 | 8,360 |
| 2023-12-15 | 447.50 | 452.50 | 445.00 | 450.50 | 45.039 | 25,580 |
| 2023-12-14 | 430.50 | 445.50 | 430.00 | 440.00 | 43.989 | 9,060 |
| 2023-12-13 | 432.00 | 433.00 | 427.50 | 428.00 | 42.789 | 12,360 |
| 2023-12-12 | 428.50 | 430.50 | 426.50 | 429.15 | 42.904 | 9,040 |
| 2023-12-11 | 430.00 | 437.00 | 424.54 | 427.14 | 42.703 | 15,540 |
| 2023-12-08 | 432.50 | 433.00 | 427.00 | 429.89 | 42.978 | 27,640 |
| 2023-12-07 | 429.50 | 433.50 | 421.50 | 427.30 | 42.719 | 44,470 |
| 2023-12-06 | 454.50 | 460.00 | 426.50 | 427.50 | 42.739 | 31,370 |
| 2023-12-05 | 474.50 | 477.00 | 461.50 | 474.50 | 47.438 | 15,280 |
| 2023-12-04 | 472.50 | 479.50 | 471.00 | 476.40 | 47.628 | 12,730 |
| 2023-12-01 | 470.00 | 470.00 | 466.50 | 468.37 | 46.825 | 11,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 0.0920 GBX |
| 2024-10-14 | 0.0764 GBX |
| 2023-10-09 | 0.0475 GBX |
| 2022-10-13 | 0.0575 GBX |
| 2021-10-14 | 0.0625 GBX |
| 2020-10-22 | 0.0525 GBX |
| 2019-10-24 | 0.1600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.