dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	397.50	397.50	385.00	388.91	38.877	14,600
2023-03-10	398.00	404.50	392.70	399.50	39.935	28,180
2023-03-09	395.00	403.00	394.00	400.99	40.085	16,180
2023-03-08	399.50	407.00	391.00	398.00	39.786	63,780
2023-03-07	426.50	427.00	411.50	414.00	41.385	305,880
2023-03-06	425.00	426.00	418.50	424.50	42.434	8,610
2023-03-03	429.00	433.50	427.48	432.20	43.205	14,120
2023-03-02	413.50	424.00	413.50	423.50	42.335	120,670
2023-03-01	420.00	424.50	414.00	418.50	41.835	9,310
2023-02-28	414.50	424.50	414.50	420.82	42.067	12,120
2023-02-27	408.50	418.00	406.00	415.08	41.493	7,470
2023-02-24	414.00	414.00	407.50	410.25	41.010	3,540
2023-02-23	404.50	415.50	403.50	412.87	41.272	13,830
2023-02-22	388.00	396.50	388.00	395.18	39.503	5,650
2023-02-21	390.00	395.00	386.00	392.51	39.237	13,630
2023-02-20	392.50	394.00	389.50	391.77	39.163	2,110
2023-02-17	388.00	392.00	385.00	389.00	38.886	12,210
2023-02-16	391.50	395.00	390.50	392.15	39.201	6,790
2023-02-15	387.50	388.54	386.52	387.00	38.686	2,100
2023-02-14	390.00	390.50	386.04	388.88	38.874	6,330
2023-02-13	394.50	397.00	389.50	389.50	38.936	11,100
2023-02-10	393.50	398.50	392.50	394.19	39.405	24,030
2023-02-09	390.50	392.50	389.50	391.06	39.092	9,070
2023-02-08	388.50	388.59	381.50	382.94	38.280	6,360
2023-02-07	385.00	387.00	385.00	386.54	38.640	6,340
2023-02-06	396.50	396.50	385.50	386.01	38.587	10,940
2023-02-03	393.50	397.50	391.00	394.33	39.419	9,100
2023-02-02	391.50	397.00	389.70	390.73	39.059	9,540
2023-02-01	384.00	386.50	384.00	384.93	38.479	7,740
2023-01-31	382.50	383.50	380.50	381.33	38.119	9,660
2023-01-30	381.00	384.00	379.00	382.29	38.215	10,420
2023-01-27	383.00	386.50	383.00	385.08	38.494	6,280
2023-01-26	379.50	384.00	378.50	382.04	38.190	6,870
2023-01-25	380.50	384.00	376.49	378.33	37.819	6,730
2023-01-24	379.50	380.54	378.00	380.48	38.035	7,940
2023-01-23	376.00	380.00	376.00	377.78	37.765	10,750
2023-01-20	370.00	373.50	369.00	372.19	37.206	8,960
2023-01-19	370.00	374.00	367.91	367.91	36.777	12,020
2023-01-18	369.00	373.50	367.26	367.70	36.757	8,500
2023-01-17	368.00	369.00	364.50	366.50	36.637	10,650
2023-01-16	368.50	370.00	364.50	367.43	36.730	6,500
2023-01-13	376.50	376.50	367.50	369.09	36.895	11,120
2023-01-12	376.50	379.00	372.50	379.00	37.886	1,750
2023-01-11	371.50	377.50	371.00	375.14	37.500	10,390
2023-01-10	370.50	371.50	369.50	370.96	37.083	10,620
2023-01-09	374.00	378.50	373.00	376.15	37.602	6,530
2023-01-06	362.50	371.00	361.45	366.79	36.666	7,590
2023-01-05	360.50	363.00	359.00	361.24	36.111	13,300
2023-01-04	355.50	363.08	355.50	357.88	35.776	16,840
2023-01-03	344.00	354.50	344.00	350.87	35.074	21,740
2022-12-30	337.00	339.50	335.50	338.75	33.863	9,370
2022-12-29	327.50	338.50	326.90	334.60	33.448	9,820
2022-12-28	330.50	333.00	328.50	329.01	32.889	6,270
2022-12-23	326.50	331.50	326.50	329.81	32.969	8,100
2022-12-22	330.00	331.06	325.50	325.81	32.569	1,730
2022-12-21	326.00	328.00	322.50	326.96	32.685	24,020
2022-12-20	320.00	325.00	320.00	322.42	32.231	6,530
2022-12-19	324.50	328.50	324.50	325.47	32.535	3,660
2022-12-16	324.50	327.00	321.00	324.50	32.438	19,040
2022-12-15	333.00	335.50	329.00	333.00	33.288	12,400

← NewerPage 16 of 21 · 1,250 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.