Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 683.00 | 689.00 | 680.00 | 688.00 | 67.888 | 86,450 |
| 2024-11-12 | 681.00 | 684.00 | 677.00 | 682.00 | 67.296 | 72,410 |
| 2024-11-11 | 685.00 | 697.00 | 681.00 | 684.00 | 67.493 | 231,900 |
| 2024-11-08 | 675.00 | 683.00 | 675.00 | 683.00 | 67.395 | 51,120 |
| 2024-11-07 | 679.00 | 687.00 | 673.00 | 675.00 | 66.605 | 70,810 |
| 2024-11-06 | 653.00 | 675.00 | 652.00 | 675.00 | 66.605 | 194,580 |
| 2024-11-05 | 652.00 | 658.00 | 648.00 | 652.00 | 64.336 | 69,740 |
| 2024-11-04 | 659.00 | 661.00 | 641.00 | 652.00 | 64.336 | 46,860 |
| 2024-11-01 | 656.00 | 662.00 | 656.00 | 661.00 | 65.224 | 47,540 |
| 2024-10-31 | 659.00 | 662.00 | 654.00 | 658.00 | 64.928 | 74,840 |
| 2024-10-30 | 665.00 | 666.00 | 657.00 | 662.00 | 65.322 | 43,040 |
| 2024-10-29 | 664.00 | 674.00 | 662.00 | 664.00 | 65.520 | 115,720 |
| 2024-10-28 | 654.00 | 668.00 | 650.00 | 666.00 | 65.717 | 151,260 |
| 2024-10-25 | 648.00 | 651.00 | 643.00 | 649.00 | 64.040 | 73,750 |
| 2024-10-24 | 646.00 | 650.00 | 643.00 | 643.00 | 63.448 | 23,510 |
| 2024-10-23 | 652.00 | 653.00 | 643.00 | 644.00 | 63.546 | 40,000 |
| 2024-10-22 | 644.00 | 652.00 | 641.00 | 651.00 | 64.237 | 46,720 |
| 2024-10-21 | 651.00 | 654.00 | 641.00 | 646.00 | 63.744 | 61,330 |
| 2024-10-18 | 655.00 | 659.00 | 648.00 | 655.00 | 64.632 | 55,130 |
| 2024-10-17 | 650.00 | 658.00 | 650.00 | 658.00 | 64.928 | 59,890 |
| 2024-10-16 | 646.00 | 653.00 | 644.00 | 649.00 | 64.040 | 72,930 |
| 2024-10-15 | 644.00 | 656.00 | 642.00 | 649.00 | 64.040 | 141,480 |
| 2024-10-14 | 641.00 | 646.00 | 634.00 | 644.00 | 63.546 | 179,630 |
| 2024-10-11 | 619.00 | 644.00 | 619.00 | 644.00 | 62.792 | 140,560 |
| 2024-10-10 | 628.00 | 629.00 | 623.00 | 623.00 | 60.745 | 56,470 |
| 2024-10-09 | 622.00 | 631.00 | 620.00 | 629.00 | 61.330 | 46,350 |
| 2024-10-08 | 613.00 | 620.00 | 613.00 | 620.00 | 60.452 | 67,110 |
| 2024-10-07 | 605.00 | 614.00 | 605.00 | 614.00 | 59.867 | 25,980 |
| 2024-10-04 | 608.00 | 611.00 | 604.00 | 607.00 | 59.185 | 37,130 |
| 2024-10-03 | 616.00 | 618.00 | 606.00 | 609.00 | 59.380 | 29,560 |
| 2024-10-02 | 617.00 | 620.00 | 612.00 | 620.00 | 60.452 | 44,200 |
| 2024-10-01 | 625.00 | 630.00 | 617.00 | 621.00 | 60.550 | 105,970 |
| 2024-09-30 | 620.00 | 628.00 | 615.00 | 626.00 | 61.037 | 56,270 |
| 2024-09-27 | 635.00 | 636.00 | 620.00 | 620.00 | 60.452 | 81,740 |
| 2024-09-26 | 615.00 | 624.00 | 611.00 | 624.00 | 60.842 | 77,910 |
| 2024-09-25 | 606.00 | 613.00 | 605.00 | 612.00 | 59.672 | 62,210 |
| 2024-09-24 | 603.00 | 612.00 | 601.00 | 608.00 | 59.282 | 69,220 |
| 2024-09-23 | 610.00 | 612.00 | 606.00 | 607.00 | 59.185 | 41,270 |
| 2024-09-20 | 607.00 | 613.00 | 603.00 | 609.00 | 59.380 | 100,890 |
| 2024-09-19 | 615.00 | 617.00 | 605.00 | 611.00 | 59.575 | 70,400 |
| 2024-09-18 | 600.00 | 607.00 | 598.00 | 605.00 | 58.990 | 55,400 |
| 2024-09-17 | 593.00 | 600.00 | 582.00 | 600.00 | 58.502 | 124,260 |
| 2024-09-16 | 606.00 | 606.00 | 595.00 | 595.00 | 58.015 | 70,350 |
| 2024-09-13 | 604.00 | 609.00 | 604.00 | 607.00 | 59.185 | 30,960 |
| 2024-09-12 | 603.00 | 610.00 | 602.00 | 603.00 | 58.795 | 59,410 |
| 2024-09-11 | 589.00 | 601.00 | 588.00 | 601.00 | 58.600 | 106,950 |
| 2024-09-10 | 585.00 | 593.00 | 583.00 | 591.00 | 57.625 | 60,900 |
| 2024-09-09 | 578.00 | 589.00 | 578.00 | 585.00 | 57.040 | 44,730 |
| 2024-09-06 | 571.00 | 585.00 | 566.00 | 578.00 | 56.357 | 82,200 |
| 2024-09-05 | 567.00 | 573.00 | 564.00 | 573.00 | 55.870 | 74,340 |
| 2024-09-04 | 564.00 | 572.00 | 554.00 | 572.00 | 55.772 | 81,960 |
| 2024-09-03 | 547.00 | 573.00 | 547.00 | 572.00 | 55.772 | 190,120 |
| 2024-09-02 | 526.00 | 539.00 | 523.00 | 535.00 | 52.165 | 40,080 |
| 2024-08-30 | 520.00 | 531.00 | 520.00 | 531.00 | 51.775 | 80,200 |
| 2024-08-29 | 515.00 | 522.00 | 515.00 | 518.00 | 50.507 | 22,620 |
| 2024-08-28 | 511.00 | 517.00 | 511.00 | 515.00 | 50.214 | 25,500 |
| 2024-08-27 | 520.00 | 520.00 | 509.00 | 513.00 | 50.019 | 25,720 |
| 2024-08-26 | 519.00 | 521.00 | 514.00 | 518.00 | 50.507 | 43,870 |
| 2024-08-23 | 513.00 | 519.00 | 510.00 | 519.00 | 50.604 | 23,770 |
| 2024-08-22 | 509.00 | 519.00 | 508.00 | 518.00 | 50.507 | 24,820 |
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.