dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	425.00	427.00	419.96	420.00	41.985	7,310
2023-06-12	416.00	422.50	415.00	422.50	42.235	7,170
2023-06-09	423.50	423.50	416.50	417.00	41.685	7,290
2023-06-08	419.00	424.08	419.00	424.00	42.385	18,160
2023-06-07	414.50	419.50	413.00	418.00	41.784	4,630
2023-06-06	420.50	421.00	411.50	417.50	41.735	5,970
2023-06-05	422.50	422.50	420.00	421.00	42.085	5,140
2023-06-02	419.00	423.50	419.00	422.00	42.185	5,720
2023-06-01	415.50	419.00	415.00	415.19	41.504	3,730
2023-05-31	415.50	419.50	413.00	415.20	41.505	42,960
2023-05-30	419.50	421.50	417.46	417.50	41.735	16,240
2023-05-26	420.50	424.50	420.50	421.68	42.153	9,990
2023-05-25	410.00	418.00	410.00	415.50	41.535	6,850
2023-05-24	419.00	419.50	415.10	419.50	41.934	4,670
2023-05-23	432.50	432.50	424.00	427.54	42.739	2,610
2023-05-22	428.50	432.00	428.00	429.66	42.951	3,480
2023-05-19	429.50	434.00	428.00	431.50	43.134	26,260
2023-05-17	422.50	429.50	422.50	427.41	42.725	4,710
2023-05-16	427.50	427.50	423.76	425.63	42.547	4,630
2023-05-15	430.00	435.00	430.00	432.25	43.210	3,530
2023-05-12	421.50	426.50	420.21	425.59	42.543	9,010
2023-05-11	422.50	422.50	417.50	420.46	42.031	9,430
2023-05-10	416.50	423.00	416.17	418.56	41.841	64,420
2023-05-09	418.00	420.50	416.00	420.50	42.035	12,730
2023-05-05	405.00	410.00	403.50	408.75	40.860	5,150
2023-05-04	405.00	405.50	399.00	403.02	40.287	50,960
2023-05-03	391.50	406.50	391.50	402.30	40.216	10,990
2023-05-02	402.00	405.86	400.50	402.89	40.274	1,950
2023-04-28	399.00	400.00	394.50	398.61	39.846	9,030
2023-04-27	389.50	396.00	389.50	394.00	39.386	2,520
2023-04-26	387.00	387.50	379.00	387.50	38.736	6,400
2023-04-25	392.50	392.50	388.50	391.00	39.086	6,050
2023-04-24	398.50	400.50	393.95	394.43	39.429	2,710
2023-04-21	393.00	394.50	390.50	393.50	39.336	1,530
2023-04-20	391.00	391.50	388.00	390.51	39.037	5,260
2023-04-19	390.00	391.00	385.50	389.00	38.886	6,330
2023-04-18	389.00	390.50	385.50	388.81	38.867	3,270
2023-04-17	389.00	389.00	386.04	387.99	38.785	4,560
2023-04-14	381.00	385.00	378.00	382.42	38.229	4,580
2023-04-13	378.00	378.50	370.50	372.76	37.263	5,080
2023-04-12	378.00	382.00	377.00	378.49	37.835	12,640
2023-04-11	380.00	380.50	377.00	379.64	37.950	22,750
2023-04-06	376.50	377.50	370.00	370.50	37.036	4,100
2023-04-05	381.00	383.00	375.00	376.27	37.613	1,240
2023-04-04	391.50	393.50	383.42	383.50	38.336	1,430
2023-04-03	391.50	391.50	386.21	388.49	38.835	3,210
2023-03-31	389.00	392.00	387.50	390.50	39.036	8,700
2023-03-30	386.50	390.50	383.59	388.58	38.844	13,840
2023-03-29	373.00	377.50	372.00	372.01	37.188	5,250
2023-03-28	372.00	372.00	366.75	368.35	36.822	25,600
2023-03-27	372.00	373.50	369.50	372.54	37.240	970
2023-03-24	375.00	375.00	366.50	371.01	37.088	22,330
2023-03-23	373.50	377.50	372.00	376.50	37.636	7,290
2023-03-22	382.00	383.50	375.00	379.50	37.936	11,160
2023-03-21	387.50	389.00	382.50	384.00	38.386	6,140
2023-03-20	372.00	386.50	372.00	384.50	38.436	42,190
2023-03-17	384.00	384.59	379.23	380.23	38.010	35,720
2023-03-16	379.50	382.50	375.50	382.50	38.236	12,300
2023-03-15	384.50	386.18	378.50	378.54	37.840	15,930
2023-03-14	393.50	396.00	391.00	391.50	39.136	5,890

← NewerPage 15 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.