dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	471.50	471.50	464.00	465.95	46.578	19,250
2023-09-06	468.50	478.50	468.50	476.00	47.583	10,110
2023-09-05	475.50	479.00	471.50	478.68	47.851	12,860
2023-09-04	465.00	476.00	462.00	471.50	47.133	45,390
2023-09-01	462.00	462.00	452.00	454.00	45.384	31,960
2023-08-31	445.00	472.50	430.00	460.42	46.025	29,680
2023-08-30	423.50	425.50	415.00	422.02	42.186	64,700
2023-08-29	409.00	418.50	407.50	418.00	41.785	3,950
2023-08-25	415.00	415.00	407.50	408.50	40.835	5,150
2023-08-24	431.50	433.50	414.00	415.50	41.535	6,420
2023-08-23	421.50	427.50	420.00	427.50	42.734	1,650
2023-08-22	423.00	427.00	423.00	427.00	42.685	8,560
2023-08-21	417.50	421.50	413.99	413.99	41.384	12,090
2023-08-18	412.50	417.50	410.00	417.50	41.735	1,640
2023-08-17	416.50	418.50	411.50	416.26	41.611	8,920
2023-08-16	415.00	419.00	413.46	415.00	41.485	2,750
2023-08-15	415.00	420.50	415.00	417.50	41.735	3,820
2023-08-14	411.50	416.50	411.50	416.50	41.635	6,610
2023-08-11	409.00	413.54	407.91	413.00	41.285	2,090
2023-08-10	413.50	414.68	411.50	412.43	41.228	7,090
2023-08-09	412.50	415.08	410.50	415.00	41.485	1,810
2023-08-08	411.50	413.00	409.00	409.50	40.935	5,360
2023-08-07	416.00	416.00	406.50	412.50	41.235	5,720
2023-08-04	408.00	417.50	408.00	416.00	41.585	32,000
2023-08-03	419.00	424.04	400.00	405.50	40.535	19,650
2023-08-02	426.00	438.00	426.00	431.00	43.084	9,310
2023-07-31	426.00	427.22	423.54	424.50	42.435	4,910
2023-07-28	420.50	424.00	420.50	422.00	42.185	2,790
2023-07-27	420.50	424.50	420.00	423.50	42.335	2,640
2023-07-26	420.50	420.50	412.04	414.08	41.393	5,340
2023-07-25	418.50	423.00	416.50	422.50	42.235	12,890
2023-07-24	417.00	417.00	413.00	415.00	41.485	11,160
2023-07-21	420.50	420.50	413.00	415.00	41.485	7,360
2023-07-20	426.00	426.00	418.50	419.00	41.885	12,620
2023-07-19	430.50	431.00	424.00	424.50	42.435	3,190
2023-07-18	429.50	431.50	429.00	429.00	42.885	6,420
2023-07-17	426.00	429.50	426.00	428.09	42.793	3,970
2023-07-14	425.00	430.00	419.75	429.50	42.935	5,630
2023-07-13	424.50	424.50	419.50	423.00	42.285	6,260
2023-07-12	423.00	425.50	421.00	424.50	42.435	13,850
2023-07-11	422.50	422.50	416.00	420.50	42.035	6,320
2023-07-10	431.00	433.50	418.00	421.50	42.135	12,410
2023-07-07	434.50	435.50	433.00	433.51	43.335	11,960
2023-07-06	430.00	437.50	430.00	433.00	43.284	36,590
2023-07-05	423.50	432.00	423.50	429.50	42.935	20,460
2023-07-04	424.50	424.50	419.50	422.00	42.185	11,940
2023-07-03	412.00	425.00	410.00	420.04	41.989	13,890
2023-06-30	397.00	406.50	397.00	402.00	40.186	10,190
2023-06-29	402.00	402.00	395.00	400.00	39.985	7,780
2023-06-28	396.00	403.08	393.50	403.00	40.285	45,330
2023-06-27	388.00	391.00	385.00	389.50	38.936	9,080
2023-06-26	391.00	394.00	387.96	389.63	38.949	3,230
2023-06-23	390.00	395.00	389.00	392.26	39.212	5,470
2023-06-22	392.00	394.50	390.00	393.50	39.336	5,360
2023-06-21	397.50	397.50	391.00	393.50	39.336	5,280
2023-06-20	404.50	404.50	395.50	401.47	40.133	5,270
2023-06-19	415.00	415.00	404.50	407.00	40.685	8,790
2023-06-16	417.00	420.00	414.50	417.50	41.735	9,400
2023-06-15	420.00	420.50	415.00	419.00	41.885	4,670
2023-06-14	420.50	422.50	418.00	422.00	42.185	6,910

← NewerPage 14 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.