Dorma Kaba Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.000	66.100	64.500	66.100	66.100	50,852
2026-10-15	64.100	64.800	63.300	64.800	64.800	56,264
2026-10-14	65.600	66.000	64.500	64.700	64.700	23,506
2026-10-13	64.700	65.900	64.700	65.400	65.400	32,825
2026-10-12	65.000	65.000	64.100	64.800	64.800	38,358
2026-10-09	62.600	65.400	62.600	64.600	64.600	58,169
2026-10-08	63.500	63.500	61.600	62.400	62.400	47,833
2026-10-07	65.200	65.200	62.900	63.300	63.300	69,005
2026-10-06	64.500	66.000	64.400	65.400	65.400	81,286
2026-10-05	62.300	64.200	62.100	64.100	64.100	51,786
2026-10-02	62.000	62.600	61.700	62.000	62.000	34,998
2026-10-01	62.300	62.300	61.000	61.800	61.800	44,645
2026-09-30	63.400	63.600	62.600	62.900	62.900	47,843
2026-09-29	64.000	64.500	63.000	63.200	63.200	79,810
2026-09-28	64.200	65.400	62.400	63.900	63.900	110,575
2026-09-25	61.300	61.600	60.800	61.300	61.300	47,196
2026-09-24	62.800	62.800	60.700	61.100	61.100	48,463
2026-09-23	63.300	63.300	61.700	62.400	62.400	41,814
2026-09-22	61.400	63.800	61.400	63.300	63.300	48,470
2026-09-21	62.200	63.200	61.400	61.700	61.700	46,628
2026-09-18	61.400	62.500	61.200	62.100	62.100	150,300
2026-09-17	62.500	62.800	61.800	61.800	61.800	62,998
2026-09-16	62.400	62.500	61.500	62.100	62.100	51,654
2026-09-15	61.400	62.000	60.100	62.000	62.000	57,992
2026-09-14	61.500	62.000	60.900	61.600	61.600	37,990
2026-09-11	63.000	63.300	61.900	62.400	62.400	57,273
2026-09-10	64.000	64.400	62.500	63.100	63.100	59,919
2026-09-09	65.000	65.300	63.700	64.000	64.000	60,466
2026-09-08	64.100	65.500	64.100	65.200	65.200	40,894
2026-09-07	67.000	67.500	63.900	64.400	64.400	62,704
2026-09-04	65.300	67.900	65.300	67.600	67.600	143,667
2026-09-03	61.100	65.400	60.400	65.400	65.400	271,929
2026-09-02	60.000	63.600	58.600	63.600	63.600	132,671
2026-09-01	60.000	61.500	56.900	60.100	60.100	148,320
2026-08-31	58.500	58.500	57.400	57.800	57.800	47,400
2026-08-28	58.700	59.100	58.000	58.000	58.000	27,315
2026-08-27	58.300	58.900	58.300	58.700	58.700	34,629
2026-08-26	58.400	59.000	58.100	58.700	58.700	26,005
2026-08-25	57.700	58.500	57.400	58.100	58.100	18,746
2026-08-24	57.200	57.900	57.000	57.500	57.500	26,956
2026-08-21	56.600	57.500	56.600	57.200	57.200	18,132
2026-08-20	56.500	57.100	56.400	56.700	56.700	29,134
2026-08-19	55.500	56.700	55.300	56.700	56.700	38,541
2026-08-18	59.000	59.000	55.400	55.700	55.700	59,765
2026-08-17	59.700	59.700	58.700	58.700	58.700	27,140
2026-08-14	59.400	59.700	58.900	59.600	59.600	30,932
2026-08-13	59.600	60.100	58.900	58.900	58.900	32,930
2026-08-12	60.600	60.700	59.400	59.600	59.600	23,768
2026-08-11	60.100	60.900	59.800	60.600	60.600	22,997
2026-08-10	60.800	61.400	60.200	60.200	60.200	32,798
2026-08-07	61.100	61.500	60.700	60.900	60.900	44,679
2026-08-06	61.800	62.400	61.400	61.400	61.400	23,730
2026-08-05	61.300	62.000	61.300	61.600	61.600	37,747
2026-08-04	59.500	61.200	59.500	61.000	61.000	46,351
2026-08-03	58.300	59.900	58.300	59.500	59.500	37,893
2026-07-31	57.800	58.200	57.500	58.100	58.100	40,998
2026-07-30	56.600	58.200	56.600	57.600	57.600	44,185
2026-07-29	56.500	57.100	55.800	56.900	56.900	52,359
2026-07-28	56.100	57.400	56.100	57.200	57.200	49,523
2026-07-27	57.100	57.600	56.400	56.400	56.400	65,881

Page 1 of 5 · 249 trading daysOlder →

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.