Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 706.00 | 708.00 | 699.00 | 707.00 | 69.763 | 103,200 |
| 2025-02-12 | 684.00 | 695.00 | 684.00 | 695.00 | 68.579 | 74,450 |
| 2025-02-11 | 677.00 | 689.00 | 677.00 | 686.00 | 67.691 | 60,260 |
| 2025-02-10 | 668.00 | 678.00 | 668.00 | 676.00 | 66.704 | 62,230 |
| 2025-02-07 | 667.00 | 667.00 | 662.00 | 664.00 | 65.520 | 21,440 |
| 2025-02-06 | 664.00 | 670.00 | 654.00 | 666.00 | 65.717 | 40,140 |
| 2025-02-05 | 643.00 | 669.00 | 642.00 | 664.00 | 65.520 | 156,770 |
| 2025-02-04 | 640.00 | 640.00 | 625.00 | 631.00 | 62.264 | 62,430 |
| 2025-02-03 | 649.00 | 650.00 | 637.00 | 640.00 | 63.152 | 74,430 |
| 2025-01-31 | 656.00 | 659.00 | 652.00 | 655.00 | 64.632 | 44,190 |
| 2025-01-30 | 654.00 | 662.00 | 649.00 | 653.00 | 64.434 | 35,620 |
| 2025-01-29 | 656.00 | 660.00 | 648.00 | 652.00 | 64.336 | 43,320 |
| 2025-01-28 | 645.00 | 658.00 | 645.00 | 650.00 | 64.138 | 28,060 |
| 2025-01-27 | 645.00 | 648.00 | 640.00 | 647.00 | 63.842 | 29,130 |
| 2025-01-24 | 656.00 | 657.00 | 648.00 | 650.00 | 64.138 | 31,760 |
| 2025-01-23 | 655.00 | 655.00 | 649.00 | 654.00 | 64.533 | 38,480 |
| 2025-01-22 | 656.00 | 660.00 | 651.00 | 655.00 | 64.632 | 35,840 |
| 2025-01-21 | 642.00 | 654.00 | 640.00 | 654.00 | 64.533 | 47,680 |
| 2025-01-20 | 632.00 | 641.00 | 632.00 | 640.00 | 63.152 | 42,640 |
| 2025-01-17 | 628.00 | 636.00 | 613.00 | 633.00 | 62.461 | 106,750 |
| 2025-01-16 | 656.00 | 657.00 | 644.00 | 653.00 | 64.434 | 64,670 |
| 2025-01-15 | 642.00 | 651.00 | 641.00 | 651.00 | 64.237 | 36,450 |
| 2025-01-14 | 635.00 | 646.00 | 635.00 | 642.00 | 63.349 | 46,490 |
| 2025-01-13 | 644.00 | 644.00 | 632.00 | 634.00 | 62.560 | 60,310 |
| 2025-01-10 | 648.00 | 653.00 | 643.00 | 645.00 | 63.645 | 27,230 |
| 2025-01-09 | 650.00 | 654.00 | 646.00 | 650.00 | 64.138 | 27,650 |
| 2025-01-08 | 650.00 | 655.00 | 648.00 | 650.00 | 64.138 | 40,930 |
| 2025-01-07 | 656.00 | 662.00 | 649.00 | 650.00 | 64.138 | 60,210 |
| 2025-01-06 | 652.00 | 661.00 | 650.00 | 658.00 | 64.928 | 42,740 |
| 2025-01-03 | 644.00 | 651.00 | 644.00 | 651.00 | 64.237 | 43,780 |
| 2024-12-30 | 649.00 | 649.00 | 637.00 | 644.00 | 63.546 | 22,140 |
| 2024-12-27 | 647.00 | 654.00 | 644.00 | 648.00 | 63.941 | 27,460 |
| 2024-12-23 | 650.00 | 651.00 | 644.00 | 648.00 | 63.941 | 30,960 |
| 2024-12-20 | 635.00 | 653.00 | 635.00 | 653.00 | 64.434 | 96,780 |
| 2024-12-19 | 639.00 | 645.00 | 636.00 | 640.00 | 63.152 | 56,700 |
| 2024-12-18 | 646.00 | 655.00 | 646.00 | 650.00 | 64.138 | 58,560 |
| 2024-12-17 | 659.00 | 660.00 | 644.00 | 647.00 | 63.842 | 69,820 |
| 2024-12-16 | 661.00 | 664.00 | 653.00 | 659.00 | 65.026 | 80,330 |
| 2024-12-13 | 667.00 | 670.00 | 665.00 | 666.00 | 65.717 | 62,880 |
| 2024-12-12 | 666.00 | 671.00 | 661.00 | 670.00 | 66.112 | 59,890 |
| 2024-12-11 | 663.00 | 671.00 | 659.00 | 670.00 | 66.112 | 37,790 |
| 2024-12-10 | 674.00 | 675.00 | 663.00 | 666.00 | 65.717 | 49,590 |
| 2024-12-09 | 681.00 | 681.00 | 665.00 | 672.00 | 66.309 | 93,610 |
| 2024-12-06 | 679.00 | 686.00 | 672.00 | 679.00 | 67.000 | 76,340 |
| 2024-12-05 | 660.00 | 675.00 | 660.00 | 672.00 | 66.309 | 61,090 |
| 2024-12-04 | 659.00 | 672.00 | 658.00 | 661.00 | 65.224 | 87,310 |
| 2024-12-03 | 655.00 | 660.00 | 648.00 | 658.00 | 64.928 | 106,520 |
| 2024-12-02 | 667.00 | 668.00 | 652.00 | 659.00 | 65.026 | 86,400 |
| 2024-11-29 | 660.00 | 668.00 | 658.00 | 668.00 | 65.915 | 32,410 |
| 2024-11-28 | 667.00 | 668.00 | 662.00 | 665.00 | 65.618 | 30,100 |
| 2024-11-27 | 664.00 | 669.00 | 657.00 | 667.00 | 65.816 | 86,360 |
| 2024-11-26 | 677.00 | 679.00 | 664.00 | 664.00 | 65.520 | 50,110 |
| 2024-11-25 | 677.00 | 682.00 | 666.00 | 677.00 | 66.803 | 160,680 |
| 2024-11-22 | 668.00 | 676.00 | 660.00 | 671.00 | 66.211 | 98,530 |
| 2024-11-21 | 661.00 | 665.00 | 636.00 | 655.00 | 64.632 | 132,280 |
| 2024-11-20 | 678.00 | 694.00 | 673.00 | 674.00 | 66.507 | 71,480 |
| 2024-11-19 | 672.00 | 679.00 | 664.00 | 671.00 | 66.211 | 80,250 |
| 2024-11-18 | 675.00 | 678.00 | 667.00 | 672.00 | 66.309 | 34,810 |
| 2024-11-15 | 689.00 | 689.00 | 675.00 | 677.00 | 66.803 | 54,320 |
| 2024-11-14 | 688.00 | 692.00 | 682.00 | 692.00 | 68.283 | 37,160 |
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.