Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	419.50	422.50	418.00	422.00	40.700	24,410
2023-06-13	424.00	427.00	417.00	420.00	40.507	42,590
2023-06-12	416.00	422.50	416.00	422.50	40.748	36,790
2023-06-09	424.50	425.50	416.00	417.00	40.218	31,350
2023-06-08	419.00	424.00	418.50	424.00	40.893	74,850
2023-06-07	416.00	419.50	413.00	419.50	40.459	42,970
2023-06-06	420.00	422.00	410.50	417.50	40.266	43,120
2023-06-05	420.50	423.50	420.00	421.00	40.603	36,290
2023-06-02	418.00	423.50	418.00	422.00	40.700	58,550
2023-06-01	413.50	419.00	413.50	419.00	40.411	26,880
2023-05-31	418.00	419.50	412.50	416.50	40.169	101,030
2023-05-30	421.50	422.00	417.00	417.50	40.266	39,900
2023-05-26	418.50	424.00	416.50	422.00	40.700	20,920
2023-05-25	416.50	419.00	409.00	415.50	40.073	44,720
2023-05-24	424.00	424.00	413.00	415.50	40.073	65,810
2023-05-23	432.50	434.00	422.50	425.50	41.037	45,440
2023-05-22	429.50	432.00	427.00	431.00	41.568	34,670
2023-05-19	428.00	434.00	428.00	431.50	41.616	51,140
2023-05-17	423.00	429.50	422.50	428.00	41.279	19,030
2023-05-16	430.00	430.00	423.00	423.00	40.796	48,860
2023-05-15	427.00	436.00	427.00	431.00	41.568	57,550
2023-05-12	423.00	426.50	418.50	425.50	41.037	35,360
2023-05-11	419.00	422.50	418.50	420.50	40.555	56,270
2023-05-10	423.00	423.00	415.00	420.00	40.507	27,010
2023-05-09	422.50	422.50	415.00	420.50	40.555	45,760
2023-05-08	412.00	422.00	407.50	420.00	40.507	74,420
2023-05-05	405.00	410.50	403.00	409.00	39.446	23,540
2023-05-04	403.50	405.50	398.50	403.50	38.916	57,660
2023-05-03	394.50	406.50	391.50	406.00	39.157	97,630
2023-05-02	403.50	408.00	399.50	401.00	38.675	46,980
2023-04-28	397.00	404.00	395.00	399.00	38.482	71,920
2023-04-27	386.00	396.00	386.00	394.00	37.999	43,490
2023-04-26	388.00	388.00	379.00	387.50	37.373	53,470
2023-04-25	392.50	394.50	388.50	391.00	37.710	23,750
2023-04-24	391.00	400.00	391.00	394.00	37.999	38,900
2023-04-21	390.00	394.50	388.50	393.50	37.951	31,050
2023-04-20	391.00	392.00	386.50	391.50	37.758	26,780
2023-04-19	385.00	391.00	385.00	389.00	37.517	23,920
2023-04-18	390.00	390.50	385.50	389.00	37.517	37,560
2023-04-17	385.00	389.00	385.00	388.00	37.421	30,660
2023-04-14	378.00	384.50	378.00	382.50	36.890	34,670
2023-04-13	378.50	380.00	370.50	377.00	36.360	42,390
2023-04-12	381.50	385.50	377.00	377.50	36.408	39,930
2023-04-11	374.00	381.00	372.00	380.00	36.649	75,970
2023-04-06	375.00	377.50	370.50	370.50	35.733	63,840
2023-04-05	385.00	385.00	373.50	376.50	36.312	47,620
2023-04-04	390.00	394.00	383.00	383.50	36.987	51,700
2023-04-03	395.50	395.50	385.50	387.50	37.373	39,910
2023-03-31	388.00	392.50	386.50	390.50	37.662	54,850
2023-03-30	380.00	390.50	378.50	389.50	37.565	46,820
2023-03-29	373.00	377.50	371.00	377.50	36.408	54,300
2023-03-28	372.50	373.50	366.50	369.50	35.637	87,890
2023-03-27	375.50	375.50	369.50	371.00	35.781	42,730
2023-03-24	375.00	375.00	366.00	369.00	35.588	80,230
2023-03-23	374.50	377.50	372.00	376.50	36.312	32,780
2023-03-22	386.00	386.00	373.50	376.00	36.263	84,800
2023-03-21	385.50	389.50	382.00	384.00	37.035	42,410
2023-03-20	376.00	386.50	370.00	384.50	37.083	40,010
2023-03-17	381.00	386.00	377.50	382.50	36.890	159,080
2023-03-16	378.00	382.50	374.50	382.50	36.890	96,030

← NewerPage 15 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.