Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.200	56.300	55.200	56.200	56.200	31,210
2026-07-23	56.200	56.200	55.100	55.600	55.600	23,039
2026-07-22	55.900	56.700	55.700	56.500	56.500	36,999
2026-07-21	54.700	55.900	54.300	55.900	55.900	31,493
2026-07-20	55.500	55.700	54.700	55.100	55.100	29,863
2026-07-17	55.400	56.200	55.000	56.000	56.000	51,809
2026-07-16	54.800	55.900	54.400	55.500	55.500	57,639
2026-07-15	53.700	54.800	53.600	54.800	54.800	35,570
2026-07-14	53.400	54.000	53.100	53.900	53.900	38,980
2026-07-13	53.500	54.100	53.000	53.700	53.700	35,498
2026-07-10	53.100	53.400	52.400	53.400	53.400	27,615
2026-07-09	54.200	54.200	53.000	53.300	53.300	22,459
2026-07-08	55.200	55.200	53.200	53.300	53.300	42,185
2026-07-07	55.500	55.900	54.700	55.400	55.400	66,659
2026-07-06	57.000	57.800	56.100	56.200	56.200	51,517
2026-07-03	55.600	57.300	55.600	57.100	57.100	28,441
2026-07-02	55.000	56.000	54.700	55.800	55.800	56,934
2026-07-01	52.600	55.300	52.200	55.200	55.200	84,532
2026-06-30	51.700	52.600	51.700	52.200	52.200	66,376
2026-06-29	51.900	52.400	51.700	51.800	51.800	72,851
2026-06-26	53.100	53.200	51.700	52.300	52.300	46,758
2026-06-25	53.000	53.900	52.500	53.100	53.100	97,119
2026-06-24	51.600	51.800	50.800	51.800	51.800	85,873
2026-06-23	52.500	52.500	50.900	51.900	51.900	66,104
2026-06-22	53.200	53.500	52.600	52.800	52.800	53,163
2026-06-19	53.800	54.400	53.800	54.100	54.100	116,204
2026-06-18	53.200	54.200	52.500	54.200	54.200	62,063
2026-06-17	53.600	53.900	52.900	53.200	53.200	38,534
2026-06-16	53.300	54.100	52.400	53.600	53.600	69,147
2026-06-15	53.000	54.300	52.300	52.700	52.700	86,543
2026-06-12	51.300	52.200	51.300	52.000	52.000	46,461
2026-06-11	51.200	51.700	50.300	51.000	51.000	25,497
2026-06-10	51.800	51.800	50.600	51.000	51.000	45,607
2026-06-09	50.400	52.200	50.300	51.700	51.700	69,088
2026-06-08	50.800	51.200	49.500	50.600	50.600	128,688
2026-06-05	51.600	52.500	51.400	51.500	51.500	75,886
2026-06-04	50.800	51.900	50.700	51.600	51.600	442,958
2026-06-03	51.000	51.600	50.600	50.800	50.800	52,397
2026-06-02	50.400	51.300	50.400	51.300	51.300	62,178
2026-06-01	52.200	52.200	50.300	50.600	50.600	86,800
2026-05-29	52.400	52.600	51.900	52.000	52.000	168,496
2026-05-28	53.400	53.400	51.800	52.100	52.100	57,146
2026-05-27	53.600	54.200	53.100	53.200	53.200	73,328
2026-05-26	53.300	53.700	52.800	53.000	53.000	69,545
2026-05-22	52.700	53.000	52.100	53.000	53.000	40,494
2026-05-21	52.700	53.300	52.200	52.200	52.200	62,041
2026-05-20	51.800	53.600	51.700	53.000	53.000	62,516
2026-05-19	52.500	53.300	51.700	52.200	52.200	74,509
2026-05-18	51.800	53.400	51.100	52.800	52.800	80,279
2026-05-15	52.900	53.000	51.800	52.300	52.300	59,045
2026-05-13	53.600	53.700	53.000	53.000	53.000	31,845
2026-05-12	53.300	53.800	52.600	53.400	53.400	56,578
2026-05-11	55.700	55.800	53.700	53.900	53.900	62,415
2026-05-08	57.000	57.100	55.700	56.000	56.000	49,962
2026-05-07	57.300	59.000	57.200	57.200	57.200	66,922
2026-05-06	55.700	57.500	55.600	57.300	57.300	136,748
2026-05-05	54.800	55.600	52.800	54.900	54.900	87,119
2026-05-04	52.400	52.900	51.900	52.500	52.500	38,172
2026-04-30	51.200	52.400	51.000	51.900	51.900	35,695
2026-04-29	52.200	53.000	51.500	51.600	51.600	46,239

← NewerPage 2 of 21 · 1,259 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.