Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	472.50	479.00	466.50	476.00	45.908	74,090
2023-09-05	471.50	479.00	469.00	479.00	46.197	77,620
2023-09-04	458.00	475.00	458.00	471.50	45.474	123,060
2023-09-01	460.00	464.50	450.00	454.00	43.786	93,480
2023-08-31	430.00	473.50	428.00	463.50	44.702	308,870
2023-08-30	421.50	425.50	413.50	415.00	40.025	40,760
2023-08-29	409.00	419.00	405.50	418.00	40.314	28,610
2023-08-28	409.00	414.00	408.00	410.50	39.591	32,520
2023-08-25	412.50	416.50	407.00	408.00	39.350	38,350
2023-08-24	428.00	433.00	414.00	414.50	39.977	47,710
2023-08-23	426.50	429.50	420.50	426.50	41.134	21,500
2023-08-22	417.50	427.50	416.50	425.00	40.989	36,700
2023-08-21	416.00	422.50	414.00	414.50	39.977	15,390
2023-08-18	416.50	417.50	410.50	417.50	40.266	22,330
2023-08-17	417.50	419.00	411.50	415.50	40.073	32,350
2023-08-16	416.00	419.00	413.50	419.00	40.411	12,360
2023-08-15	418.00	420.00	415.50	417.50	40.266	14,590
2023-08-14	410.00	416.50	410.00	416.50	40.169	20,860
2023-08-11	417.50	418.50	406.50	413.00	39.832	21,190
2023-08-10	416.00	416.00	410.50	414.50	39.977	34,140
2023-08-09	411.00	415.00	408.00	415.00	40.025	22,270
2023-08-08	409.50	413.00	408.50	409.50	39.494	25,140
2023-08-07	413.50	416.00	406.00	412.50	39.784	21,030
2023-08-04	408.00	417.00	402.50	416.00	40.121	56,090
2023-08-03	432.00	432.00	400.00	405.50	39.109	108,780
2023-08-02	421.50	438.50	421.50	431.00	41.568	59,790
2023-07-31	422.00	429.00	421.00	424.50	40.941	40,920
2023-07-28	424.50	425.00	419.00	422.00	40.700	10,790
2023-07-27	415.50	424.50	415.50	423.50	40.845	24,630
2023-07-26	421.00	422.50	412.00	414.00	39.928	30,170
2023-07-25	413.50	423.00	413.50	422.50	40.748	38,100
2023-07-24	413.50	416.50	411.00	415.00	40.025	23,870
2023-07-21	419.50	420.50	412.50	415.00	40.025	46,040
2023-07-20	426.00	426.50	417.00	419.00	40.411	61,260
2023-07-19	427.50	431.00	422.50	424.50	40.941	17,560
2023-07-18	426.50	431.00	424.50	429.00	41.375	21,660
2023-07-17	427.00	429.00	426.00	428.00	41.279	13,410
2023-07-14	419.00	429.50	419.00	429.50	41.423	26,200
2023-07-13	425.00	425.00	419.50	423.00	40.796	32,130
2023-07-12	422.00	425.50	419.00	424.50	40.941	42,010
2023-07-11	422.50	423.00	412.50	420.50	40.555	43,080
2023-07-10	427.00	433.00	417.00	421.50	40.652	77,250
2023-07-07	433.00	436.50	433.00	433.50	41.809	34,340
2023-07-06	430.00	439.00	430.00	433.00	41.761	71,060
2023-07-05	423.50	432.00	420.00	429.50	41.423	88,020
2023-07-04	420.00	424.50	418.50	422.00	40.700	67,910
2023-07-03	410.00	427.00	409.50	420.00	40.507	148,430
2023-06-30	398.50	407.00	397.50	402.00	38.771	49,550
2023-06-29	403.50	403.50	395.00	395.50	38.144	25,830
2023-06-28	396.00	404.50	393.50	403.00	38.867	78,940
2023-06-27	389.00	391.00	384.50	389.50	37.565	42,620
2023-06-26	391.00	394.50	387.00	390.50	37.662	39,900
2023-06-23	392.00	395.50	390.00	392.50	37.855	27,060
2023-06-22	390.50	394.50	390.00	393.50	37.951	38,040
2023-06-21	397.50	399.00	390.50	393.50	37.951	49,580
2023-06-20	404.00	405.00	394.50	400.00	38.578	52,820
2023-06-19	415.00	415.00	404.50	407.00	39.253	35,770
2023-06-16	420.00	420.00	414.50	417.50	40.266	63,590
2023-06-15	420.00	422.00	414.50	419.00	40.411	64,810
2023-06-14	419.50	422.50	418.00	422.00	40.700	24,410

← NewerPage 14 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.