Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	378.00	382.50	374.50	382.50	36.890	96,030
2023-03-15	392.00	392.00	378.50	378.50	36.505	91,040
2023-03-14	392.00	396.00	387.50	391.50	37.758	64,500
2023-03-13	395.50	399.50	384.50	392.50	37.855	109,840
2023-03-10	395.00	405.00	392.50	399.50	38.530	112,410
2023-03-09	396.00	402.50	393.50	401.00	38.675	178,820
2023-03-08	407.00	407.00	387.00	398.00	38.385	129,360
2023-03-07	418.50	428.00	410.00	414.00	39.928	86,930
2023-03-06	426.00	427.50	418.50	424.50	40.941	55,060
2023-03-03	424.50	433.00	423.00	427.50	41.230	85,180
2023-03-02	412.00	424.00	412.00	423.50	40.845	102,030
2023-03-01	420.00	424.00	412.50	418.50	40.362	106,110
2023-02-28	413.50	424.00	412.50	418.00	40.314	83,180
2023-02-27	408.00	418.50	407.50	418.00	40.314	70,890
2023-02-24	411.50	415.00	407.00	410.00	39.543	46,740
2023-02-23	405.00	416.50	403.50	413.00	39.832	146,470
2023-02-22	393.00	397.00	387.50	395.00	38.096	44,090
2023-02-21	392.00	395.50	385.00	394.00	37.999	45,130
2023-02-20	392.00	394.00	389.00	389.50	37.565	23,750
2023-02-17	391.00	392.50	385.00	389.00	37.517	42,560
2023-02-16	388.00	395.00	388.00	392.00	37.807	33,680
2023-02-15	387.00	389.00	384.50	387.00	37.324	32,860
2023-02-14	391.50	391.50	385.50	386.00	37.228	38,780
2023-02-13	396.00	397.50	389.50	389.50	37.565	40,760
2023-02-10	387.00	400.00	387.00	397.00	38.289	63,060
2023-02-09	387.00	393.50	387.00	392.00	37.807	47,970
2023-02-08	390.50	390.50	381.00	381.00	36.746	48,890
2023-02-07	390.50	390.50	384.00	386.50	37.276	28,520
2023-02-06	392.00	395.00	384.00	390.50	37.662	54,610
2023-02-03	394.50	398.00	391.00	396.00	38.192	53,270
2023-02-02	388.00	396.50	387.00	396.50	38.241	65,040
2023-02-01	382.00	387.00	382.00	386.00	37.228	56,390
2023-01-31	384.50	384.50	380.00	381.00	36.746	46,080
2023-01-30	378.00	385.00	377.00	383.50	36.987	54,620
2023-01-27	384.00	387.00	381.50	385.00	37.131	27,790
2023-01-26	380.00	384.00	377.00	382.00	36.842	33,610
2023-01-25	380.00	384.50	375.00	377.00	36.360	93,820
2023-01-24	378.50	383.00	377.50	380.50	36.697	76,200
2023-01-23	375.00	380.50	375.00	379.00	36.553	45,910
2023-01-20	371.00	374.00	369.00	374.00	36.071	39,000
2023-01-19	372.00	374.00	367.50	367.50	35.444	64,850
2023-01-18	365.00	374.00	364.00	370.00	35.685	53,500
2023-01-17	366.00	368.50	363.00	366.50	35.347	42,580
2023-01-16	372.50	372.50	363.00	366.00	35.299	49,700
2023-01-13	377.50	377.50	366.50	369.00	35.588	49,570
2023-01-12	375.00	379.00	370.00	379.00	36.553	46,490
2023-01-11	370.00	377.50	369.00	374.50	36.119	39,650
2023-01-10	372.50	375.50	366.00	371.00	35.781	65,260
2023-01-09	370.00	378.50	370.00	376.00	36.263	60,370
2023-01-06	360.00	370.50	359.50	369.50	35.637	74,810
2023-01-05	360.50	363.00	359.00	361.50	34.865	59,630
2023-01-04	355.00	363.50	354.50	363.00	35.010	78,330
2023-01-03	342.50	355.00	342.00	353.00	34.045	82,020
2022-12-30	337.00	340.50	336.50	338.50	32.647	41,320
2022-12-29	329.00	338.00	325.50	336.50	32.454	57,330
2022-12-28	332.50	334.00	328.00	330.50	31.875	22,090
2022-12-27	332.50	334.00	330.00	332.50	32.068	32,490
2022-12-23	326.50	333.00	326.00	330.00	31.827	38,770
2022-12-22	329.50	331.50	324.50	325.50	31.393	60,960
2022-12-21	320.50	329.00	320.50	328.00	31.634	67,060

← NewerPage 16 of 22 · 1,262 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.