dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	337.50	339.50	335.00	337.46	33.734	10,090
2022-12-13	337.00	346.00	334.38	334.38	33.426	13,580
2022-12-12	328.50	334.50	328.00	332.49	33.237	28,190
2022-12-09	322.00	330.00	322.00	327.51	32.739	18,110
2022-12-08	320.00	323.00	316.00	321.29	32.118	5,360
2022-12-07	329.50	329.50	318.50	324.50	32.438	118,160
2022-12-06	338.50	339.50	335.52	337.26	33.714	3,160
2022-12-05	343.50	346.00	342.00	342.93	34.281	1,570
2022-12-02	346.00	351.50	343.36	345.51	34.538	13,300
2022-12-01	345.00	345.03	340.50	344.01	34.389	20,720
2022-11-30	339.00	339.00	333.47	337.58	33.746	10,980
2022-11-29	335.50	338.50	334.00	337.00	33.688	3,480
2022-11-28	339.50	342.00	335.93	336.00	33.588	11,460
2022-11-25	342.50	342.50	339.50	341.39	34.126	2,800
2022-11-24	344.50	349.00	341.00	345.69	34.557	7,910
2022-11-23	340.00	341.03	335.10	336.51	33.639	41,130
2022-11-22	337.50	338.50	334.50	338.43	33.831	18,740
2022-11-21	334.00	339.51	334.00	337.22	33.710	12,920
2022-11-18	333.00	341.50	332.00	338.93	33.881	17,520
2022-11-17	340.50	340.50	334.00	335.41	33.529	20,050
2022-11-16	344.50	344.50	338.00	338.00	33.788	16,170
2022-11-15	345.50	345.50	341.00	343.06	34.293	6,440
2022-11-14	344.00	345.00	339.00	344.40	34.428	9,830
2022-11-11	335.00	343.00	334.00	339.02	33.890	10,140
2022-11-10	320.50	333.53	316.50	327.50	32.738	8,720
2022-11-09	321.50	324.00	321.50	323.00	32.288	19,320
2022-11-08	315.00	323.50	315.00	320.31	32.020	16,140
2022-11-07	315.00	316.50	312.01	312.01	31.190	16,930
2022-11-04	308.50	315.00	308.50	312.44	31.233	12,790
2022-11-03	308.00	308.00	301.50	303.50	30.339	8,800
2022-11-02	315.00	316.00	311.50	313.51	31.340	7,300
2022-11-01	318.50	320.50	314.50	317.50	31.738	15,330
2022-10-31	317.00	321.00	316.50	318.30	31.818	14,640
2022-10-28	315.50	318.00	313.00	317.50	31.739	54,220
2022-10-27	316.00	324.50	315.50	320.42	32.030	30,570
2022-10-26	318.50	321.00	318.27	320.50	32.038	17,730
2022-10-25	312.50	317.50	310.50	315.44	31.532	28,950
2022-10-24	311.50	313.50	310.00	310.53	31.041	11,610
2022-10-21	308.00	308.50	303.50	307.43	30.732	31,110
2022-10-20	311.50	312.51	309.72	312.51	31.240	17,220
2022-10-19	317.00	317.00	310.50	314.05	31.394	9,610
2022-10-18	315.00	319.00	315.00	316.51	31.640	21,370
2022-10-17	311.50	313.50	307.50	311.94	31.183	84,910
2022-10-14	314.50	317.00	308.50	312.95	31.284	82,040
2022-10-13	308.50	311.50	303.00	308.93	30.882	24,610
2022-10-12	317.50	319.50	316.50	316.64	31.647	84,330
2022-10-11	323.50	326.50	319.50	321.68	32.150	6,160
2022-10-10	319.00	327.00	319.00	322.08	32.191	17,190
2022-10-07	329.50	329.50	321.50	322.50	32.232	2,780
2022-10-06	329.50	329.50	324.00	325.70	32.553	17,760
2022-10-05	336.50	347.00	328.50	337.51	33.733	24,340
2022-10-04	340.50	346.00	338.00	346.00	34.581	30,250
2022-10-03	329.50	335.00	329.50	331.48	33.130	18,530
2022-09-30	328.00	335.53	328.00	330.16	32.998	15,950
2022-09-29	331.50	331.50	324.00	326.28	32.611	42,950
2022-09-28	327.50	334.00	327.00	327.72	32.754	13,920
2022-09-27	336.50	340.50	332.00	334.00	33.382	39,800
2022-09-26	325.00	337.50	325.00	335.50	33.532	19,670
2022-09-23	336.50	336.50	325.50	332.00	33.182	8,570
2022-09-22	348.50	351.28	337.00	351.28	35.109	19,860

← NewerPage 17 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.