Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	462.00	475.50	462.00	474.00	46.217	99,170
2023-11-28	459.50	463.50	456.00	462.50	45.096	46,860
2023-11-27	460.00	463.50	456.50	461.50	44.998	57,140
2023-11-24	459.50	463.00	458.50	462.00	45.047	33,390
2023-11-23	463.50	463.50	457.00	462.00	45.047	35,630
2023-11-22	454.50	460.50	454.50	460.50	44.901	27,460
2023-11-21	453.00	458.00	453.00	456.00	44.462	30,150
2023-11-20	450.00	459.50	450.00	455.00	44.364	45,970
2023-11-17	444.00	452.50	444.00	452.50	44.120	69,700
2023-11-16	439.50	446.00	438.50	446.00	43.487	40,270
2023-11-15	439.50	448.00	438.00	441.00	42.999	41,260
2023-11-14	425.00	438.50	423.00	438.50	42.755	50,540
2023-11-13	424.00	424.00	417.50	422.00	41.147	24,350
2023-11-10	421.50	422.50	418.00	422.00	41.147	16,790
2023-11-09	423.50	427.50	421.50	425.00	41.439	28,840
2023-11-08	417.00	424.50	417.00	422.50	41.195	22,470
2023-11-07	420.50	421.50	413.50	418.50	40.805	37,820
2023-11-06	420.50	427.50	420.50	421.50	41.098	33,210
2023-11-03	418.00	428.00	415.00	422.00	41.147	52,190
2023-11-02	414.50	424.50	414.50	418.50	40.805	38,740
2023-11-01	412.00	415.00	407.50	412.50	40.220	40,210
2023-10-31	411.50	418.50	411.50	414.00	40.367	26,130
2023-10-30	404.00	413.00	404.00	409.50	39.928	28,370
2023-10-27	403.00	412.00	403.00	408.00	39.782	22,940
2023-10-26	408.50	410.50	401.00	405.00	39.489	59,170
2023-10-25	410.00	410.00	404.50	410.00	39.977	35,840
2023-10-24	409.50	412.50	406.50	410.00	39.977	27,980
2023-10-23	408.00	414.00	406.50	411.50	40.123	35,590
2023-10-20	411.00	412.50	402.00	406.50	39.635	33,080
2023-10-19	408.00	413.50	404.50	410.50	40.025	56,810
2023-10-18	419.50	419.50	408.00	411.50	40.123	66,800
2023-10-17	428.50	428.50	415.00	421.00	41.049	42,170
2023-10-16	428.50	430.00	423.00	426.50	41.585	22,070
2023-10-13	434.50	436.00	423.00	426.50	41.585	49,590
2023-10-12	438.50	445.00	438.00	438.00	42.707	36,670
2023-10-11	445.50	445.50	436.00	440.50	42.950	29,930
2023-10-10	435.00	444.50	434.00	443.50	43.243	30,490
2023-10-09	431.50	436.00	429.50	436.00	42.512	25,210
2023-10-06	431.50	439.50	431.50	437.50	42.195	38,140
2023-10-05	441.00	442.50	429.50	433.50	41.809	51,000
2023-10-04	446.50	446.50	435.50	441.00	42.532	58,420
2023-10-03	452.00	452.00	444.00	446.00	43.015	33,250
2023-10-02	450.00	455.50	445.00	449.00	43.304	30,540
2023-09-29	453.00	458.50	449.50	451.00	43.497	65,170
2023-09-28	448.50	455.50	442.00	455.00	43.883	89,350
2023-09-27	442.00	447.00	439.50	446.50	43.063	66,350
2023-09-26	444.00	447.50	440.50	443.00	42.725	51,950
2023-09-25	446.00	448.00	441.50	444.00	42.822	48,870
2023-09-22	451.50	453.50	446.00	448.50	43.256	70,580
2023-09-21	455.00	458.00	450.00	453.50	43.738	54,950
2023-09-20	451.00	467.00	448.50	461.00	44.461	50,790
2023-09-19	456.00	459.50	445.50	450.00	43.400	66,800
2023-09-18	457.00	462.00	452.00	458.00	44.172	46,240
2023-09-15	471.00	474.00	459.50	459.50	44.317	148,580
2023-09-14	471.50	473.00	466.50	473.00	45.619	49,130
2023-09-13	460.00	472.00	458.50	468.00	45.136	55,290
2023-09-12	456.50	460.00	453.00	460.00	44.365	36,570
2023-09-11	466.00	466.00	456.00	458.00	44.172	35,790
2023-09-08	465.00	468.00	462.00	466.50	44.992	37,700
2023-09-07	476.00	476.00	462.00	466.50	44.992	45,040

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	9.2000 CHF
2024-10-14	0.3600 CHF
2023-10-09	4.7500 CHF
2022-10-13	5.7500 CHF
2021-10-14	6.2500 CHF
2020-10-22	5.2500 CHF
2019-10-24	16.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.