Dorma Kaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	57.700	58.700	57.400	58.700	58.700	34,445
2026-01-30	59.800	59.800	57.800	58.100	58.100	35,351
2026-01-29	59.500	59.700	58.700	58.900	58.900	41,653
2026-01-28	60.600	60.700	58.700	59.600	59.600	61,343
2026-01-27	62.000	62.000	60.900	60.900	60.900	56,279
2026-01-26	61.200	62.200	61.200	61.800	61.800	54,721
2026-01-23	61.500	62.000	60.600	61.700	61.700	68,753
2026-01-22	59.200	61.700	59.000	61.100	61.100	72,125
2026-01-21	58.300	58.500	57.500	58.300	58.300	44,173
2026-01-20	58.300	59.000	57.600	58.500	58.500	59,284
2026-01-19	59.300	59.800	58.200	58.700	58.700	66,022
2026-01-16	61.400	61.500	59.700	60.400	60.400	75,851
2026-01-15	61.300	61.800	60.600	61.500	61.500	47,237
2026-01-14	61.800	62.500	60.800	61.400	61.400	53,306
2026-01-13	62.900	62.900	61.400	61.800	61.800	51,710
2026-01-12	64.500	64.500	62.500	62.600	62.600	55,436
2026-01-09	64.500	65.100	63.500	64.000	64.000	43,140
2026-01-08	65.300	65.700	63.800	64.600	64.600	59,507
2026-01-07	63.900	65.000	63.200	65.000	65.000	44,774
2026-01-06	64.500	64.500	62.700	63.500	63.500	35,138
2026-01-05	64.900	64.900	62.100	64.200	64.200	35,374
2025-12-30	64.000	64.400	63.200	64.400	64.400	16,355
2025-12-29	63.800	64.200	62.800	64.100	64.100	27,257
2025-12-23	63.500	64.000	63.200	63.800	63.800	25,430
2025-12-22	63.900	64.300	63.000	63.700	63.700	27,610
2025-12-19	64.000	64.000	62.700	64.000	64.000	106,886
2025-12-18	63.700	65.100	63.400	64.000	64.000	61,994
2025-12-17	64.600	64.600	63.300	63.600	63.600	347,388
2025-12-16	66.500	66.500	64.700	65.100	65.100	56,529
2025-12-15	65.700	66.700	65.300	66.000	66.000	45,984
2025-12-12	65.200	66.700	65.200	65.500	65.500	32,576
2025-12-11	65.200	65.700	64.700	64.900	64.900	44,934
2025-12-10	64.700	65.600	64.700	65.200	65.200	33,512
2025-12-09	66.400	66.700	64.900	64.900	64.900	48,152
2025-12-08	66.700	66.800	66.200	66.300	66.300	39,931
2025-12-05	65.900	66.700	65.900	66.300	66.300	43,295
2025-12-04	66.500	66.700	65.300	66.000	66.000	31,404
2025-12-03	66.000	66.800	65.800	66.300	66.300	45,825
2025-12-02	66.100	67.000	65.600	65.600	65.600	40,429
2025-12-01	65.300	66.000	65.200	65.900	65.900	50,771
2025-11-28	65.700	66.200	65.300	66.100	66.100	53,195
2025-11-27	64.600	66.400	64.000	65.800	65.800	74,026
2025-11-26	63.500	65.100	62.800	64.600	64.600	119,489
2025-11-25	62.100	62.800	61.200	62.800	62.800	50,897
2025-11-24	60.400	62.500	60.300	62.500	62.500	132,888
2025-11-21	59.900	60.600	59.800	60.300	60.300	39,778
2025-11-20	60.500	62.200	60.500	61.000	61.000	42,365
2025-11-19	60.000	60.800	59.900	60.300	60.300	73,893
2025-11-18	61.000	61.300	60.000	60.100	60.100	61,687
2025-11-17	62.100	62.300	61.500	61.700	61.700	66,281
2025-11-14	62.800	62.800	61.600	62.300	62.300	35,532
2025-11-13	63.500	64.400	63.000	63.000	63.000	34,174
2025-11-12	63.900	64.400	63.400	63.700	63.700	88,774
2025-11-11	64.500	64.500	63.800	64.000	64.000	47,308
2025-11-10	65.000	65.000	64.100	64.300	64.300	32,418
2025-11-07	63.500	64.700	63.000	64.600	64.600	55,229
2025-11-06	64.100	64.600	63.100	63.400	63.400	84,418
2025-11-05	65.000	65.600	64.500	64.600	64.600	41,514
2025-11-04	65.000	65.200	64.200	65.200	65.200	56,534
2025-11-03	68.500	68.500	64.600	65.100	65.100	104,633

← NewerPage 4 of 21 · 1,260 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.