dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 597.50 | 604.50 | 597.00 | 598.44 | 59.811 | 8,000 |
| 2021-12-22 | 591.50 | 599.00 | 590.50 | 596.10 | 59.577 | 8,860 |
| 2021-12-21 | 584.50 | 591.50 | 584.50 | 590.00 | 58.968 | 8,830 |
| 2021-12-20 | 577.00 | 587.50 | 576.00 | 582.00 | 58.168 | 11,340 |
| 2021-12-17 | 590.50 | 593.50 | 584.00 | 591.50 | 59.118 | 21,700 |
| 2021-12-16 | 596.00 | 599.00 | 592.00 | 598.06 | 59.773 | 8,990 |
| 2021-12-15 | 588.50 | 594.00 | 583.50 | 585.50 | 58.518 | 27,530 |
| 2021-12-14 | 595.00 | 595.00 | 588.00 | 588.56 | 58.824 | 17,960 |
| 2021-12-13 | 588.50 | 592.56 | 586.00 | 589.75 | 58.943 | 28,880 |
| 2021-12-10 | 581.00 | 589.50 | 581.00 | 587.85 | 58.753 | 26,490 |
| 2021-12-09 | 592.00 | 592.00 | 577.00 | 583.00 | 58.268 | 21,810 |
| 2021-12-08 | 599.00 | 599.50 | 590.50 | 596.00 | 59.567 | 20,050 |
| 2021-12-07 | 587.00 | 598.00 | 585.50 | 598.00 | 59.768 | 13,270 |
| 2021-12-06 | 574.00 | 583.50 | 574.00 | 578.06 | 57.774 | 12,650 |
| 2021-12-03 | 574.00 | 586.00 | 569.00 | 586.00 | 58.568 | 13,500 |
| 2021-12-02 | 568.50 | 572.50 | 564.00 | 568.79 | 56.848 | 27,380 |
| 2021-12-01 | 559.50 | 576.50 | 559.50 | 575.00 | 57.469 | 68,390 |
| 2021-11-30 | 605.50 | 605.50 | 562.50 | 574.11 | 57.380 | 115,890 |
| 2021-11-29 | 650.50 | 656.50 | 643.00 | 656.00 | 65.564 | 34,450 |
| 2021-11-26 | 653.50 | 654.50 | 635.00 | 654.04 | 65.368 | 23,370 |
| 2021-11-25 | 664.00 | 666.90 | 661.00 | 664.13 | 66.377 | 3,720 |
| 2021-11-24 | 667.00 | 667.50 | 662.50 | 663.84 | 66.348 | 81,660 |
| 2021-11-23 | 678.00 | 689.00 | 667.50 | 667.50 | 66.714 | 10,300 |
| 2021-11-22 | 698.00 | 701.00 | 691.50 | 693.48 | 69.310 | 13,150 |
| 2021-11-19 | 724.50 | 725.50 | 702.50 | 705.75 | 70.537 | 17,930 |
| 2021-11-18 | 726.50 | 734.00 | 716.50 | 731.87 | 73.147 | 5,640 |
| 2021-11-17 | 726.50 | 732.00 | 722.50 | 723.00 | 72.261 | 18,170 |
| 2021-11-16 | 725.00 | 729.00 | 718.21 | 719.15 | 71.876 | 5,010 |
| 2021-11-15 | 711.50 | 725.00 | 711.50 | 719.79 | 71.940 | 14,890 |
| 2021-11-12 | 713.00 | 713.44 | 706.50 | 712.00 | 71.161 | 5,150 |
| 2021-11-11 | 705.00 | 714.50 | 705.00 | 713.06 | 71.268 | 3,820 |
| 2021-11-10 | 705.00 | 710.00 | 703.00 | 710.00 | 70.962 | 3,960 |
| 2021-11-09 | 727.50 | 727.50 | 718.00 | 722.12 | 72.173 | 3,550 |
| 2021-11-08 | 718.00 | 728.00 | 718.00 | 724.99 | 72.460 | 13,740 |
| 2021-11-05 | 713.50 | 719.00 | 711.50 | 716.73 | 71.634 | 6,690 |
| 2021-11-04 | 713.00 | 716.00 | 712.00 | 713.19 | 71.280 | 14,290 |
| 2021-11-03 | 702.50 | 713.50 | 685.29 | 710.25 | 70.987 | 57,640 |
| 2021-11-02 | 696.00 | 703.00 | 694.50 | 695.77 | 69.539 | 12,150 |
| 2021-11-01 | 684.50 | 697.00 | 684.50 | 694.56 | 69.418 | 11,580 |
| 2021-10-29 | 679.00 | 682.00 | 674.50 | 679.91 | 67.954 | 15,370 |
| 2021-10-28 | 671.50 | 679.50 | 670.50 | 678.00 | 67.763 | 9,600 |
| 2021-10-27 | 677.00 | 677.00 | 672.00 | 673.06 | 67.270 | 4,650 |
| 2021-10-26 | 681.00 | 684.50 | 674.00 | 676.50 | 67.613 | 13,650 |
| 2021-10-25 | 678.50 | 682.61 | 676.00 | 682.00 | 68.163 | 10,230 |
| 2021-10-22 | 674.00 | 679.50 | 666.57 | 674.59 | 67.423 | 13,980 |
| 2021-10-21 | 667.00 | 672.50 | 664.00 | 670.00 | 66.964 | 6,150 |
| 2021-10-20 | 677.50 | 677.50 | 670.01 | 671.50 | 67.114 | 13,180 |
| 2021-10-19 | 676.50 | 680.00 | 673.50 | 673.50 | 67.313 | 74,760 |
| 2021-10-18 | 673.50 | 676.00 | 671.00 | 674.44 | 67.407 | 3,610 |
| 2021-10-15 | 665.00 | 677.00 | 665.00 | 675.50 | 67.513 | 6,090 |
| 2021-10-14 | 652.50 | 664.00 | 652.00 | 657.91 | 65.755 | 7,790 |
← NewerPage 21 of 21 · 1,251 trading days
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.