dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	423.50	424.00	420.50	423.13	42.290	7,320
2022-06-24	401.00	417.00	401.00	411.47	41.125	7,780
2022-06-23	400.50	402.50	395.00	399.39	39.918	9,560
2022-06-22	397.50	405.00	393.00	403.00	40.278	7,630
2022-06-21	406.50	411.00	404.98	404.98	40.476	9,690
2022-06-20	400.00	403.50	399.50	403.00	40.278	8,920
2022-06-17	393.00	405.00	393.00	403.72	40.351	24,260
2022-06-16	411.50	415.00	391.00	393.00	39.279	13,860
2022-06-15	421.00	424.50	417.00	422.44	42.221	37,130
2022-06-14	424.50	428.50	420.00	423.17	42.294	8,350
2022-06-13	438.00	438.00	425.50	427.52	42.728	5,790
2022-06-10	451.50	452.50	443.00	451.88	45.164	32,630
2022-06-09	460.50	461.50	455.00	459.00	45.875	5,480
2022-06-08	464.00	469.00	463.50	465.50	46.525	5,110
2022-06-07	466.00	470.50	461.50	466.96	46.671	36,880
2022-06-01	459.50	463.50	451.50	463.50	46.325	37,070
2022-05-31	464.50	469.00	461.50	465.84	46.559	23,250
2022-05-30	464.00	470.50	464.00	468.42	46.816	14,600
2022-05-27	453.50	461.50	453.50	455.03	45.479	12,110
2022-05-25	437.00	445.00	433.00	435.88	43.564	27,460
2022-05-24	442.50	447.50	431.48	443.50	44.326	5,950
2022-05-23	448.00	448.00	440.00	445.00	44.476	4,950
2022-05-20	448.00	453.50	442.00	451.20	45.096	4,830
2022-05-19	433.00	441.50	432.50	438.79	43.855	19,750
2022-05-18	452.00	452.00	443.50	443.50	44.326	41,840
2022-05-17	443.50	450.00	442.50	447.50	44.726	5,160
2022-05-16	439.00	442.00	437.00	440.25	44.001	6,410
2022-05-13	436.50	441.00	433.50	435.45	43.521	6,990
2022-05-12	423.00	433.50	420.00	426.00	42.577	5,600
2022-05-11	426.00	434.00	425.50	434.00	43.376	10,970
2022-05-10	426.50	436.00	422.90	429.50	42.927	12,710
2022-05-09	428.00	428.00	421.50	425.20	42.497	123,740
2022-05-06	428.50	439.50	428.50	436.50	43.626	7,640
2022-05-05	443.00	448.50	435.00	437.00	43.676	46,620
2022-05-04	434.50	438.50	432.50	436.07	43.583	37,680
2022-05-03	447.00	451.50	435.00	436.95	43.672	6,870
2022-04-29	447.00	458.00	447.00	453.50	45.325	18,430
2022-04-28	448.00	450.23	437.50	439.50	43.926	3,680
2022-04-27	440.50	440.50	431.50	439.89	43.965	10,530
2022-04-26	452.00	453.30	442.00	445.00	44.476	7,680
2022-04-25	450.50	450.50	444.50	450.36	45.012	10,470
2022-04-22	459.00	459.00	454.00	458.50	45.825	5,170
2022-04-21	454.50	464.50	454.00	463.00	46.275	9,480
2022-04-20	448.00	453.50	447.00	451.50	45.126	11,200
2022-04-19	446.50	448.50	441.50	448.50	44.826	6,060
2022-04-14	444.00	449.00	444.00	448.32	44.807	5,410
2022-04-13	437.00	444.98	435.00	438.20	43.796	7,890
2022-04-12	430.00	444.00	428.00	441.59	44.135	11,500
2022-04-11	434.00	441.00	432.50	438.00	43.776	3,240
2022-04-08	436.00	437.00	432.50	435.50	43.526	6,850
2022-04-07	431.00	431.52	428.00	431.50	43.127	6,690
2022-04-06	450.50	453.00	431.50	444.73	44.449	32,420
2022-04-05	465.50	465.50	451.50	459.03	45.878	13,850
2022-04-04	470.50	471.50	464.00	466.60	46.635	7,490
2022-04-01	475.00	477.00	471.00	472.50	47.224	5,140
2022-03-31	483.20	483.20	471.44	474.80	47.454	15,540
2022-03-30	490.80	490.80	480.00	485.00	48.474	7,220
2022-03-29	481.00	498.20	481.00	497.97	49.770	19,320
2022-03-28	476.80	480.80	472.80	479.80	47.954	16,520
2022-03-25	469.20	474.80	469.00	469.40	46.915	2,820

← NewerPage 19 of 21 · 1,251 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.