dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	480.00	481.11	473.40	475.60	47.534	8,540
2022-03-23	487.80	498.40	485.00	496.24	49.597	10,370
2022-03-22	507.00	507.99	500.12	502.00	50.173	5,620
2022-03-21	501.50	508.05	500.50	506.11	50.584	11,660
2022-03-18	495.80	504.05	493.40	495.62	49.535	14,100
2022-03-17	495.20	498.40	492.60	496.20	49.593	24,810
2022-03-16	487.00	489.40	480.80	489.40	48.913	8,060
2022-03-15	467.60	473.40	465.60	468.38	46.812	6,670
2022-03-14	476.60	481.00	472.40	474.80	47.454	13,070
2022-03-11	468.80	476.20	467.00	470.40	47.015	16,720
2022-03-10	474.40	477.40	463.46	473.00	47.274	32,580
2022-03-09	443.20	470.00	440.60	462.40	46.215	21,060
2022-03-08	442.60	447.40	428.60	437.40	43.716	72,790
2022-03-07	436.60	456.60	431.80	438.94	43.871	13,670
2022-03-04	478.20	478.20	459.34	465.38	46.513	29,220
2022-03-03	506.00	507.00	488.34	505.00	50.473	36,160
2022-03-02	495.60	510.00	495.60	501.41	50.114	6,430
2022-03-01	507.00	511.00	500.50	506.00	50.573	19,190
2022-02-28	492.80	511.00	492.80	500.00	49.973	16,020
2022-02-25	502.50	503.50	495.95	502.50	50.223	4,460
2022-02-24	502.50	504.00	481.20	495.20	49.493	20,760
2022-02-23	525.00	525.00	508.50	511.35	51.108	5,190
2022-02-22	512.50	523.00	511.50	520.00	51.972	37,570
2022-02-21	522.50	522.50	514.47	517.52	51.724	5,930
2022-02-18	529.50	532.50	519.50	522.27	52.199	4,540
2022-02-17	535.00	536.00	528.43	535.43	53.514	6,720
2022-02-16	539.50	541.50	533.50	536.00	53.571	5,600
2022-02-15	527.50	538.00	527.50	535.60	53.531	9,650
2022-02-14	514.00	526.99	514.00	523.37	52.309	4,380
2022-02-11	532.00	532.50	529.00	531.26	53.097	10,110
2022-02-10	534.50	544.00	533.00	539.50	53.921	15,750
2022-02-09	530.50	534.00	530.00	534.00	53.371	10,470
2022-02-08	527.50	529.47	525.00	528.00	52.771	19,300
2022-02-07	527.50	531.00	523.12	526.42	52.614	19,900
2022-02-04	529.50	529.50	522.00	523.86	52.358	16,850
2022-02-03	529.00	533.98	522.00	527.77	52.749	13,100
2022-02-02	536.00	542.50	531.50	535.48	53.519	27,460
2022-02-01	533.50	538.00	530.72	534.00	53.371	35,030
2022-01-31	524.50	535.00	522.00	526.75	52.646	25,190
2022-01-28	509.50	519.50	507.50	507.79	50.752	24,520
2022-01-27	506.50	510.00	504.00	509.00	50.872	7,500
2022-01-26	504.50	516.00	504.50	515.50	51.522	23,970
2022-01-25	498.80	504.00	493.00	504.00	50.373	24,870
2022-01-24	515.50	516.50	493.80	507.33	50.706	13,980
2022-01-21	527.00	527.50	513.50	521.07	52.079	70,480
2022-01-20	545.00	548.03	538.00	543.25	54.295	15,590
2022-01-19	544.00	551.00	543.00	549.00	54.870	11,950
2022-01-18	547.50	548.50	543.50	547.50	54.720	5,980
2022-01-17	547.50	557.00	547.50	554.50	55.420	8,600
2022-01-14	562.00	562.00	546.00	556.61	55.631	11,150
2022-01-13	568.00	576.00	560.00	560.00	55.970	13,480
2022-01-12	571.00	572.00	570.00	570.75	57.044	9,460
2022-01-11	572.50	574.00	567.00	569.94	56.963	4,760
2022-01-10	580.50	581.50	566.50	577.61	57.730	4,530
2022-01-07	589.00	589.50	586.00	589.22	58.890	3,730
2022-01-06	598.00	598.00	587.00	593.34	59.302	20,180
2022-01-05	602.00	612.50	601.50	608.50	60.817	9,710
2022-01-04	607.00	607.00	599.50	605.00	60.467	5,160
2021-12-30	610.50	611.50	603.50	611.00	61.067	4,580
2021-12-29	611.50	612.00	609.00	611.00	61.067	4,400

← NewerPage 20 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.