dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	476.00	476.00	467.50	471.87	47.175	9,260
2023-11-29	471.50	477.00	464.92	473.70	47.358	37,450
2023-11-28	460.00	462.50	458.50	460.14	46.002	3,700
2023-11-27	461.00	462.00	457.00	459.98	45.987	4,270
2023-11-24	459.00	462.00	459.00	460.52	46.040	2,780
2023-11-23	459.50	462.00	458.00	460.50	46.038	4,010
2023-11-22	457.00	460.50	454.50	458.96	45.884	27,330
2023-11-21	455.00	456.50	453.00	455.50	45.539	4,640
2023-11-20	450.00	459.50	450.00	454.04	45.392	15,820
2023-11-17	445.50	452.50	445.00	446.39	44.628	4,520
2023-11-16	443.00	445.50	440.65	444.76	44.464	8,500
2023-11-15	445.50	447.20	441.00	442.87	44.276	12,540
2023-11-14	429.00	438.50	423.00	435.77	43.566	13,210
2023-11-13	422.00	422.00	418.00	421.58	42.147	8,350
2023-11-10	418.50	422.50	418.50	421.45	42.135	6,310
2023-11-09	423.50	426.50	423.00	425.00	42.489	3,810
2023-11-08	420.50	423.50	420.50	423.50	42.339	7,830
2023-11-07	414.50	419.50	413.50	418.50	41.839	11,180
2023-11-06	424.00	427.50	421.49	424.00	42.389	11,070
2023-11-03	420.00	428.00	416.50	422.00	42.189	6,000
2023-11-02	419.00	425.00	415.50	418.50	41.839	10,180
2023-11-01	411.50	415.00	407.00	409.00	40.889	5,290
2023-10-31	414.50	418.00	412.50	414.00	41.390	4,760
2023-10-30	410.50	411.50	407.50	410.00	40.990	19,080
2023-10-27	405.50	412.50	405.50	408.00	40.790	9,250
2023-10-26	411.00	411.00	402.00	405.85	40.574	8,050
2023-10-25	407.50	410.00	406.30	410.00	40.990	11,140
2023-10-24	411.00	411.00	407.50	410.98	41.088	4,240
2023-10-23	409.00	413.50	408.50	408.69	40.859	7,280
2023-10-20	406.50	412.00	403.91	408.75	40.864	6,280
2023-10-19	408.50	413.00	405.00	410.26	41.016	4,600
2023-10-18	413.50	419.50	407.00	411.50	41.140	2,210
2023-10-17	426.50	426.50	416.50	423.50	42.339	4,540
2023-10-16	426.50	430.10	424.00	428.73	42.862	4,120
2023-10-13	435.00	435.00	424.00	426.59	42.648	6,790
2023-10-12	444.50	444.54	438.00	441.49	44.138	6,980
2023-10-11	441.00	442.50	437.50	440.50	44.039	52,210
2023-10-10	441.50	443.50	439.00	443.50	44.339	145,070
2023-10-09	437.50	437.50	433.50	434.28	43.417	8,880
2023-10-06	436.50	439.00	432.12	437.50	43.734	37,020
2023-10-05	440.00	440.00	430.00	434.14	43.398	47,530
2023-10-04	440.50	442.50	437.50	441.00	44.084	45,150
2023-10-03	450.50	450.50	443.96	445.96	44.579	27,650
2023-10-02	452.50	452.50	445.50	448.98	44.882	10,360
2023-09-29	452.50	458.50	450.00	451.28	45.111	12,280
2023-09-28	452.00	455.50	445.00	453.37	45.321	7,670
2023-09-27	440.50	447.00	440.00	446.50	44.634	9,460
2023-09-26	442.50	447.53	440.50	443.24	44.308	9,040
2023-09-25	444.50	446.00	442.50	444.00	44.384	4,840
2023-09-22	454.50	454.50	447.00	448.50	44.834	4,950
2023-09-21	457.50	457.50	450.50	453.50	45.334	10,860
2023-09-20	450.50	466.50	450.00	461.06	46.089	20,200
2023-09-19	459.00	459.00	447.98	450.00	44.984	7,500
2023-09-18	461.50	461.50	453.50	457.48	45.731	6,830
2023-09-15	474.00	474.00	459.50	465.55	46.538	37,230
2023-09-14	467.00	473.50	466.50	473.09	47.292	17,780
2023-09-13	464.00	471.50	460.00	468.00	46.783	22,270
2023-09-12	455.00	460.00	453.00	455.23	45.507	6,080
2023-09-11	464.00	466.00	457.00	458.00	45.784	12,040
2023-09-08	464.50	468.00	462.50	466.50	46.633	11,940

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.