Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 716.00 | 725.00 | 714.00 | 722.00 | 71.243 | 61,580 |
| 2025-05-12 | 718.00 | 720.00 | 709.00 | 711.00 | 70.158 | 31,130 |
| 2025-05-09 | 705.00 | 716.00 | 705.00 | 716.00 | 70.651 | 33,860 |
| 2025-05-08 | 701.00 | 716.00 | 701.00 | 708.00 | 69.861 | 52,450 |
| 2025-05-07 | 699.00 | 704.00 | 694.00 | 699.00 | 68.973 | 48,860 |
| 2025-05-06 | 696.00 | 706.00 | 692.00 | 704.00 | 69.467 | 36,070 |
| 2025-05-05 | 702.00 | 710.00 | 696.00 | 698.00 | 68.875 | 36,910 |
| 2025-05-02 | 697.00 | 705.00 | 690.00 | 705.00 | 69.565 | 40,130 |
| 2025-04-30 | 673.00 | 694.00 | 673.00 | 694.00 | 68.480 | 91,140 |
| 2025-04-29 | 663.00 | 671.00 | 663.00 | 670.00 | 66.112 | 23,490 |
| 2025-04-28 | 661.00 | 664.00 | 657.00 | 661.00 | 65.224 | 43,230 |
| 2025-04-25 | 649.00 | 663.00 | 649.00 | 662.00 | 65.322 | 38,350 |
| 2025-04-24 | 646.00 | 652.00 | 638.00 | 647.00 | 63.842 | 60,440 |
| 2025-04-23 | 669.00 | 677.00 | 645.00 | 649.00 | 64.040 | 60,310 |
| 2025-04-22 | 672.00 | 680.00 | 658.00 | 662.00 | 65.322 | 45,620 |
| 2025-04-17 | 661.00 | 671.00 | 658.00 | 671.00 | 66.211 | 42,680 |
| 2025-04-16 | 661.00 | 666.00 | 654.00 | 665.00 | 65.618 | 30,230 |
| 2025-04-15 | 643.00 | 668.00 | 643.00 | 665.00 | 65.618 | 38,780 |
| 2025-04-14 | 627.00 | 646.00 | 626.00 | 644.00 | 63.546 | 49,240 |
| 2025-04-11 | 629.00 | 629.00 | 610.00 | 627.00 | 61.869 | 84,590 |
| 2025-04-10 | 662.00 | 662.00 | 620.00 | 620.00 | 61.178 | 47,650 |
| 2025-04-09 | 606.00 | 617.00 | 591.00 | 607.00 | 59.895 | 136,610 |
| 2025-04-08 | 599.00 | 623.00 | 598.00 | 616.00 | 60.783 | 97,720 |
| 2025-04-07 | 574.00 | 623.00 | 571.00 | 594.00 | 58.613 | 81,640 |
| 2025-04-04 | 648.00 | 648.00 | 605.00 | 620.00 | 61.178 | 90,410 |
| 2025-04-03 | 648.00 | 653.00 | 644.00 | 646.00 | 63.744 | 38,870 |
| 2025-04-02 | 653.00 | 665.00 | 652.00 | 663.00 | 65.421 | 36,590 |
| 2025-04-01 | 660.00 | 663.00 | 653.00 | 657.00 | 64.829 | 30,720 |
| 2025-03-31 | 662.00 | 667.00 | 656.00 | 658.00 | 64.928 | 78,160 |
| 2025-03-28 | 674.00 | 674.00 | 661.00 | 667.00 | 65.816 | 39,290 |
| 2025-03-27 | 682.00 | 682.00 | 673.00 | 676.00 | 66.704 | 22,080 |
| 2025-03-26 | 689.00 | 696.00 | 682.00 | 684.00 | 67.493 | 33,090 |
| 2025-03-25 | 677.00 | 691.00 | 673.00 | 687.00 | 67.789 | 56,440 |
| 2025-03-24 | 681.00 | 687.00 | 677.00 | 682.00 | 67.296 | 39,680 |
| 2025-03-21 | 683.00 | 688.00 | 672.00 | 681.00 | 67.197 | 63,460 |
| 2025-03-20 | 700.00 | 703.00 | 683.00 | 685.00 | 67.592 | 208,450 |
| 2025-03-19 | 692.00 | 701.00 | 688.00 | 700.00 | 69.072 | 88,350 |
| 2025-03-18 | 688.00 | 691.00 | 685.00 | 691.00 | 68.184 | 24,460 |
| 2025-03-17 | 680.00 | 686.00 | 677.00 | 686.00 | 67.691 | 31,020 |
| 2025-03-14 | 672.00 | 685.00 | 667.00 | 680.00 | 67.099 | 46,970 |
| 2025-03-13 | 664.00 | 690.00 | 664.00 | 674.00 | 66.507 | 153,540 |
| 2025-03-12 | 664.00 | 674.00 | 660.00 | 670.00 | 66.112 | 71,360 |
| 2025-03-11 | 671.00 | 675.00 | 657.00 | 657.00 | 64.829 | 71,560 |
| 2025-03-10 | 674.00 | 674.00 | 662.00 | 672.00 | 66.309 | 64,180 |
| 2025-03-07 | 663.00 | 670.00 | 659.00 | 670.00 | 66.112 | 84,140 |
| 2025-03-06 | 659.00 | 669.00 | 657.00 | 669.00 | 66.013 | 66,250 |
| 2025-03-05 | 648.00 | 668.00 | 647.00 | 658.00 | 64.928 | 48,040 |
| 2025-03-04 | 655.00 | 662.00 | 641.00 | 643.00 | 63.448 | 59,340 |
| 2025-03-03 | 655.00 | 669.00 | 653.00 | 660.00 | 65.125 | 53,560 |
| 2025-02-28 | 666.00 | 666.00 | 647.00 | 652.00 | 64.336 | 91,370 |
| 2025-02-27 | 671.00 | 683.00 | 669.00 | 672.00 | 66.309 | 61,130 |
| 2025-02-26 | 656.00 | 680.00 | 656.00 | 675.00 | 66.605 | 60,410 |
| 2025-02-25 | 707.00 | 725.00 | 649.00 | 649.00 | 64.040 | 194,440 |
| 2025-02-24 | 701.00 | 701.00 | 690.00 | 698.00 | 68.875 | 51,350 |
| 2025-02-21 | 701.00 | 704.00 | 698.00 | 703.00 | 69.368 | 41,610 |
| 2025-02-20 | 707.00 | 710.00 | 697.00 | 700.00 | 69.072 | 41,800 |
| 2025-02-19 | 716.00 | 716.00 | 698.00 | 701.00 | 69.171 | 52,100 |
| 2025-02-18 | 707.00 | 718.00 | 704.00 | 714.00 | 70.454 | 61,050 |
| 2025-02-17 | 720.00 | 724.00 | 705.00 | 708.00 | 69.861 | 55,300 |
| 2025-02-14 | 708.00 | 722.00 | 703.00 | 719.00 | 70.947 | 131,980 |
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.