Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 782.00 | 788.00 | 780.00 | 781.00 | 77.065 | 26,480 |
| 2025-08-07 | 773.00 | 791.00 | 773.00 | 784.00 | 77.361 | 40,610 |
| 2025-08-06 | 773.00 | 778.00 | 771.00 | 777.00 | 76.670 | 26,420 |
| 2025-08-05 | 778.00 | 781.00 | 771.00 | 773.00 | 76.275 | 30,300 |
| 2025-08-04 | 766.00 | 778.00 | 760.00 | 776.00 | 76.571 | 63,980 |
| 2025-07-31 | 776.00 | 788.00 | 775.00 | 787.00 | 77.657 | 47,630 |
| 2025-07-30 | 763.00 | 776.00 | 762.00 | 774.00 | 76.374 | 39,910 |
| 2025-07-29 | 757.00 | 769.00 | 754.00 | 767.00 | 75.683 | 33,210 |
| 2025-07-28 | 759.00 | 761.00 | 752.00 | 757.00 | 74.697 | 43,140 |
| 2025-07-25 | 758.00 | 758.00 | 747.00 | 754.00 | 74.401 | 33,000 |
| 2025-07-24 | 759.00 | 767.00 | 755.00 | 759.00 | 74.894 | 41,790 |
| 2025-07-23 | 763.00 | 767.00 | 753.00 | 753.00 | 74.302 | 42,300 |
| 2025-07-22 | 775.00 | 776.00 | 765.00 | 765.00 | 75.486 | 47,250 |
| 2025-07-21 | 789.00 | 789.00 | 776.00 | 782.00 | 77.163 | 25,650 |
| 2025-07-18 | 790.00 | 790.00 | 776.00 | 788.00 | 77.755 | 64,760 |
| 2025-07-17 | 749.00 | 789.00 | 743.00 | 789.00 | 77.854 | 95,220 |
| 2025-07-16 | 741.00 | 754.00 | 741.00 | 746.00 | 73.611 | 38,480 |
| 2025-07-15 | 747.00 | 754.00 | 739.00 | 741.00 | 73.118 | 75,800 |
| 2025-07-14 | 747.00 | 749.00 | 737.00 | 748.00 | 73.808 | 27,020 |
| 2025-07-11 | 751.00 | 753.00 | 748.00 | 751.00 | 74.104 | 22,480 |
| 2025-07-10 | 738.00 | 757.00 | 738.00 | 757.00 | 74.697 | 70,790 |
| 2025-07-09 | 729.00 | 740.00 | 723.00 | 738.00 | 72.822 | 49,680 |
| 2025-07-08 | 718.00 | 734.00 | 712.00 | 729.00 | 71.934 | 70,320 |
| 2025-07-07 | 713.00 | 732.00 | 713.00 | 717.00 | 70.750 | 43,300 |
| 2025-07-04 | 716.00 | 717.00 | 705.00 | 712.00 | 70.256 | 21,520 |
| 2025-07-03 | 722.00 | 723.00 | 716.00 | 720.00 | 71.046 | 19,660 |
| 2025-07-02 | 724.00 | 728.00 | 713.00 | 719.00 | 70.947 | 27,630 |
| 2025-07-01 | 728.00 | 729.00 | 722.00 | 727.00 | 71.736 | 43,660 |
| 2025-06-30 | 740.00 | 740.00 | 722.00 | 725.00 | 71.539 | 39,720 |
| 2025-06-27 | 717.00 | 733.00 | 717.00 | 732.00 | 72.230 | 37,850 |
| 2025-06-26 | 721.00 | 723.00 | 719.00 | 720.00 | 71.046 | 24,350 |
| 2025-06-25 | 721.00 | 724.00 | 716.00 | 720.00 | 71.046 | 37,750 |
| 2025-06-24 | 717.00 | 729.00 | 716.00 | 723.00 | 71.342 | 71,470 |
| 2025-06-23 | 690.00 | 709.00 | 690.00 | 706.00 | 69.664 | 27,960 |
| 2025-06-20 | 689.00 | 701.00 | 689.00 | 693.00 | 68.381 | 85,080 |
| 2025-06-19 | 700.00 | 700.00 | 687.00 | 689.00 | 67.987 | 27,730 |
| 2025-06-18 | 708.00 | 714.00 | 703.00 | 705.00 | 69.565 | 48,000 |
| 2025-06-17 | 714.00 | 715.00 | 700.00 | 709.00 | 69.960 | 63,150 |
| 2025-06-16 | 713.00 | 726.00 | 713.00 | 717.00 | 70.750 | 39,200 |
| 2025-06-13 | 720.00 | 724.00 | 713.00 | 716.00 | 70.651 | 28,990 |
| 2025-06-12 | 732.00 | 732.00 | 717.00 | 725.00 | 71.539 | 36,340 |
| 2025-06-11 | 729.00 | 739.00 | 726.00 | 736.00 | 72.624 | 21,420 |
| 2025-06-10 | 731.00 | 734.00 | 723.00 | 731.00 | 72.131 | 31,830 |
| 2025-06-06 | 738.00 | 740.00 | 732.00 | 734.00 | 72.427 | 21,000 |
| 2025-06-05 | 738.00 | 746.00 | 734.00 | 741.00 | 73.118 | 74,430 |
| 2025-06-04 | 721.00 | 738.00 | 721.00 | 732.00 | 72.230 | 37,990 |
| 2025-06-03 | 726.00 | 727.00 | 708.00 | 718.00 | 70.848 | 57,380 |
| 2025-06-02 | 732.00 | 735.00 | 725.00 | 726.00 | 71.638 | 36,990 |
| 2025-05-30 | 722.00 | 738.00 | 722.00 | 732.00 | 72.230 | 86,510 |
| 2025-05-28 | 725.00 | 738.00 | 725.00 | 727.00 | 71.736 | 29,350 |
| 2025-05-27 | 737.00 | 741.00 | 731.00 | 733.00 | 72.328 | 58,510 |
| 2025-05-26 | 736.00 | 742.00 | 734.00 | 738.00 | 72.822 | 18,520 |
| 2025-05-23 | 739.00 | 742.00 | 720.00 | 731.00 | 72.131 | 83,800 |
| 2025-05-22 | 736.00 | 739.00 | 730.00 | 735.00 | 72.526 | 58,370 |
| 2025-05-21 | 745.00 | 745.00 | 731.00 | 738.00 | 72.822 | 24,140 |
| 2025-05-20 | 740.00 | 745.00 | 738.00 | 745.00 | 73.512 | 46,630 |
| 2025-05-19 | 731.00 | 737.00 | 727.00 | 736.00 | 72.624 | 62,440 |
| 2025-05-16 | 740.00 | 744.00 | 721.00 | 733.00 | 72.328 | 65,370 |
| 2025-05-15 | 730.00 | 739.00 | 724.00 | 739.00 | 72.920 | 60,060 |
| 2025-05-14 | 722.00 | 735.00 | 718.00 | 731.00 | 72.131 | 63,640 |
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.