Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 69.200 | 69.800 | 68.400 | 68.600 | 68.600 | 40,321 |
| 2025-10-30 | 70.000 | 70.700 | 67.900 | 69.400 | 69.400 | 42,243 |
| 2025-10-29 | 69.400 | 70.300 | 68.100 | 69.900 | 69.900 | 39,375 |
| 2025-10-28 | 685.00 | 696.00 | 680.00 | 685.00 | 68.500 | 128,900 |
| 2025-10-27 | 695.00 | 709.00 | 695.00 | 698.00 | 69.800 | 64,300 |
| 2025-10-24 | 707.00 | 717.00 | 693.00 | 693.00 | 69.300 | 89,900 |
| 2025-10-23 | 686.00 | 689.00 | 684.00 | 684.00 | 68.400 | 58,670 |
| 2025-10-22 | 691.00 | 697.00 | 687.00 | 694.00 | 68.480 | 52,750 |
| 2025-10-21 | 690.00 | 695.00 | 687.00 | 693.00 | 68.381 | 31,830 |
| 2025-10-20 | 685.00 | 692.00 | 682.00 | 692.00 | 68.283 | 57,360 |
| 2025-10-17 | 687.00 | 687.00 | 672.00 | 685.00 | 67.592 | 66,850 |
| 2025-10-16 | 693.00 | 694.00 | 685.00 | 694.00 | 68.480 | 40,750 |
| 2025-10-15 | 700.00 | 704.00 | 687.00 | 694.00 | 68.480 | 80,330 |
| 2025-10-14 | 699.00 | 702.00 | 687.00 | 702.00 | 69.269 | 46,900 |
| 2025-10-13 | 708.00 | 709.00 | 697.00 | 701.00 | 69.171 | 51,660 |
| 2025-10-10 | 710.00 | 716.00 | 703.00 | 704.00 | 69.467 | 43,150 |
| 2025-10-09 | 719.00 | 722.00 | 710.00 | 711.00 | 70.158 | 36,640 |
| 2025-10-08 | 721.00 | 722.00 | 708.00 | 717.00 | 70.750 | 48,630 |
| 2025-10-07 | 726.00 | 729.00 | 719.00 | 719.00 | 70.947 | 36,060 |
| 2025-10-06 | 715.00 | 726.00 | 715.00 | 726.00 | 71.638 | 55,420 |
| 2025-10-03 | 714.00 | 729.00 | 714.00 | 715.00 | 70.552 | 48,170 |
| 2025-10-02 | 715.00 | 718.00 | 710.00 | 711.00 | 70.158 | 51,480 |
| 2025-10-01 | 730.00 | 730.00 | 712.00 | 712.00 | 70.256 | 59,130 |
| 2025-09-30 | 719.00 | 730.00 | 712.00 | 730.00 | 72.032 | 113,500 |
| 2025-09-29 | 713.00 | 721.00 | 711.00 | 721.00 | 71.144 | 46,950 |
| 2025-09-26 | 707.00 | 720.00 | 707.00 | 712.00 | 70.256 | 47,480 |
| 2025-09-25 | 715.00 | 715.00 | 705.00 | 710.00 | 70.059 | 34,630 |
| 2025-09-24 | 728.00 | 728.00 | 717.00 | 718.00 | 70.848 | 48,920 |
| 2025-09-23 | 739.00 | 743.00 | 728.00 | 729.00 | 71.934 | 36,860 |
| 2025-09-22 | 735.00 | 738.00 | 731.00 | 737.00 | 72.723 | 44,210 |
| 2025-09-19 | 745.00 | 748.00 | 735.00 | 735.00 | 72.526 | 68,440 |
| 2025-09-18 | 740.00 | 751.00 | 739.00 | 745.00 | 73.512 | 52,050 |
| 2025-09-17 | 737.00 | 745.00 | 735.00 | 739.00 | 72.920 | 41,430 |
| 2025-09-16 | 746.00 | 748.00 | 736.00 | 740.00 | 73.019 | 60,920 |
| 2025-09-15 | 737.00 | 749.00 | 736.00 | 743.00 | 73.315 | 38,260 |
| 2025-09-12 | 740.00 | 748.00 | 737.00 | 743.00 | 73.315 | 47,530 |
| 2025-09-11 | 743.00 | 752.00 | 734.00 | 744.00 | 73.414 | 69,320 |
| 2025-09-10 | 720.00 | 724.00 | 714.00 | 719.00 | 70.947 | 47,510 |
| 2025-09-09 | 717.00 | 719.00 | 706.00 | 715.00 | 70.552 | 55,780 |
| 2025-09-08 | 711.00 | 716.00 | 707.00 | 716.00 | 70.651 | 49,680 |
| 2025-09-05 | 717.00 | 721.00 | 704.00 | 712.00 | 70.256 | 47,920 |
| 2025-09-04 | 720.00 | 740.00 | 711.00 | 713.00 | 70.355 | 70,290 |
| 2025-09-03 | 701.00 | 708.00 | 682.00 | 694.00 | 68.480 | 111,600 |
| 2025-09-02 | 750.00 | 770.00 | 687.00 | 690.00 | 68.085 | 195,730 |
| 2025-09-01 | 742.00 | 745.00 | 735.00 | 745.00 | 73.512 | 48,030 |
| 2025-08-29 | 746.00 | 748.00 | 739.00 | 744.00 | 73.414 | 48,500 |
| 2025-08-28 | 739.00 | 744.00 | 734.00 | 740.00 | 73.019 | 24,290 |
| 2025-08-27 | 746.00 | 746.00 | 729.00 | 742.00 | 73.216 | 63,970 |
| 2025-08-26 | 736.00 | 747.00 | 734.00 | 744.00 | 73.414 | 51,670 |
| 2025-08-25 | 757.00 | 757.00 | 729.00 | 740.00 | 73.019 | 50,940 |
| 2025-08-22 | 757.00 | 763.00 | 749.00 | 761.00 | 75.091 | 26,430 |
| 2025-08-21 | 757.00 | 763.00 | 755.00 | 755.00 | 74.499 | 61,960 |
| 2025-08-20 | 765.00 | 767.00 | 757.00 | 757.00 | 74.697 | 36,120 |
| 2025-08-19 | 771.00 | 772.00 | 764.00 | 765.00 | 75.486 | 43,620 |
| 2025-08-18 | 776.00 | 776.00 | 760.00 | 770.00 | 75.979 | 30,760 |
| 2025-08-15 | 783.00 | 787.00 | 772.00 | 773.00 | 76.275 | 22,890 |
| 2025-08-14 | 788.00 | 794.00 | 783.00 | 785.00 | 77.459 | 28,570 |
| 2025-08-13 | 798.00 | 798.00 | 781.00 | 784.00 | 77.361 | 42,240 |
| 2025-08-12 | 784.00 | 798.00 | 784.00 | 797.00 | 78.644 | 39,950 |
| 2025-08-11 | 784.00 | 788.00 | 773.00 | 782.00 | 77.163 | 29,100 |
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.