dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 518.00 | 518.00 | 511.00 | 514.00 | 51.387 | 2,040 |
| 2024-08-23 | 511.00 | 516.00 | 510.00 | 514.08 | 51.395 | 3,620 |
| 2024-08-22 | 517.00 | 518.00 | 516.00 | 516.00 | 51.587 | 380 |
| 2024-08-21 | 518.00 | 518.00 | 518.00 | 518.00 | 51.787 | 500 |
| 2024-08-20 | 520.00 | 522.00 | 516.00 | 516.00 | 51.587 | 1,080 |
| 2024-08-19 | 518.00 | 522.00 | 516.00 | 521.00 | 52.087 | 760 |
| 2024-08-16 | 517.00 | 519.00 | 516.00 | 519.00 | 51.887 | 380 |
| 2024-08-15 | 513.00 | 516.00 | 510.00 | 516.00 | 51.587 | 510 |
| 2024-08-14 | 503.00 | 516.00 | 503.00 | 516.00 | 51.587 | 1,310 |
| 2024-08-13 | 505.00 | 507.00 | 499.50 | 506.00 | 50.587 | 670 |
| 2024-08-12 | 508.00 | 508.00 | 505.00 | 505.00 | 50.487 | 200 |
| 2024-08-09 | 504.00 | 507.00 | 500.00 | 507.00 | 50.687 | 1,380 |
| 2024-08-08 | 488.50 | 494.50 | 488.50 | 491.00 | 49.088 | 950 |
| 2024-08-07 | 496.50 | 500.00 | 493.50 | 497.00 | 49.687 | 490 |
| 2024-08-06 | 493.50 | 496.50 | 490.00 | 496.50 | 49.637 | 440 |
| 2024-08-05 | 480.00 | 492.50 | 480.00 | 491.00 | 49.088 | 780 |
| 2024-08-02 | 514.00 | 514.00 | 498.00 | 498.00 | 49.787 | 800 |
| 2024-07-31 | 535.00 | 535.00 | 529.00 | 532.00 | 53.187 | 440 |
| 2024-07-30 | 529.00 | 533.00 | 529.00 | 533.00 | 53.287 | 30 |
| 2024-07-29 | 530.00 | 530.00 | 526.00 | 528.00 | 52.787 | 70 |
| 2024-07-26 | 522.00 | 531.00 | 522.00 | 531.00 | 53.087 | 2,120 |
| 2024-07-25 | 520.00 | 525.00 | 520.00 | 523.00 | 52.287 | 2,600 |
| 2024-07-24 | 529.00 | 531.00 | 528.00 | 528.00 | 52.787 | 940 |
| 2024-07-23 | 523.00 | 523.00 | 522.00 | 522.00 | 52.187 | 220 |
| 2024-07-22 | 527.00 | 527.00 | 522.00 | 526.07 | 52.594 | 7,980 |
| 2024-07-19 | 514.00 | 524.00 | 514.00 | 522.00 | 52.187 | 2,640 |
| 2024-07-18 | 517.00 | 525.00 | 517.00 | 525.00 | 52.487 | 1,380 |
| 2024-07-17 | 529.00 | 530.00 | 519.00 | 522.00 | 52.187 | 860 |
| 2024-07-16 | 512.00 | 519.00 | 512.00 | 518.00 | 51.787 | 3,420 |
| 2024-07-15 | 506.00 | 514.00 | 506.00 | 510.00 | 50.987 | 4,990 |
| 2024-07-12 | 487.00 | 511.00 | 487.00 | 505.00 | 50.487 | 5,080 |
| 2024-07-11 | 465.00 | 476.00 | 465.00 | 476.00 | 47.588 | 160 |
| 2024-07-10 | 464.50 | 467.50 | 464.50 | 466.50 | 46.638 | 80 |
| 2024-07-09 | 466.50 | 469.50 | 466.50 | 469.50 | 46.938 | 40 |
| 2024-07-08 | 464.00 | 464.00 | 464.00 | 464.00 | 46.388 | 30 |
| 2024-07-05 | 467.00 | 467.00 | 467.00 | 467.00 | 46.688 | 110 |
| 2024-07-04 | 468.50 | 471.00 | 467.00 | 471.00 | 47.088 | 640 |
| 2024-07-03 | 468.00 | 469.50 | 462.50 | 465.25 | 46.513 | 300 |
| 2024-07-02 | 470.50 | 472.50 | 470.00 | 470.00 | 46.988 | 160 |
| 2024-07-01 | 468.00 | 474.00 | 468.00 | 472.00 | 47.188 | 740 |
| 2024-06-28 | 461.50 | 461.50 | 459.50 | 460.50 | 46.038 | 590 |
| 2024-06-27 | 457.50 | 461.50 | 457.50 | 460.50 | 46.038 | 280 |
| 2024-06-26 | 459.50 | 459.50 | 456.50 | 459.00 | 45.888 | 620 |
| 2024-06-25 | 461.50 | 461.50 | 460.50 | 460.50 | 46.038 | 210 |
| 2024-06-24 | 458.00 | 462.50 | 458.00 | 462.50 | 46.238 | 850 |
| 2024-06-21 | 468.50 | 468.50 | 459.50 | 460.00 | 45.988 | 410 |
| 2024-06-20 | 471.00 | 471.50 | 470.00 | 470.50 | 47.038 | 2,680 |
| 2024-06-19 | 468.50 | 468.50 | 468.00 | 468.00 | 46.788 | 140 |
| 2024-06-18 | 472.00 | 472.00 | 469.00 | 469.00 | 46.888 | 370 |
| 2024-06-17 | 467.50 | 470.50 | 467.50 | 469.50 | 46.938 | 110 |
| 2024-06-14 | 471.50 | 471.50 | 467.00 | 469.50 | 46.938 | 1,310 |
| 2024-06-13 | 471.50 | 477.00 | 471.50 | 473.50 | 47.338 | 110 |
| 2024-06-12 | 470.50 | 481.00 | 465.00 | 476.50 | 47.638 | 4,450 |
| 2024-06-11 | 468.00 | 470.50 | 466.00 | 469.50 | 46.938 | 3,940 |
| 2024-06-10 | 465.00 | 467.50 | 465.00 | 467.50 | 46.738 | 620 |
| 2024-06-07 | 471.00 | 471.00 | 470.50 | 470.50 | 47.038 | 2,530 |
| 2024-06-06 | 477.00 | 478.00 | 476.50 | 477.50 | 47.738 | 2,600 |
| 2024-06-05 | 478.50 | 478.50 | 474.00 | 476.50 | 47.638 | 260 |
| 2024-06-04 | 482.00 | 483.50 | 477.50 | 480.00 | 47.988 | 1,900 |
| 2024-06-03 | 487.50 | 496.00 | 487.50 | 495.00 | 49.488 | 170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 0.0920 GBX |
| 2024-10-14 | 0.0764 GBX |
| 2023-10-09 | 0.0475 GBX |
| 2022-10-13 | 0.0575 GBX |
| 2021-10-14 | 0.0625 GBX |
| 2020-10-22 | 0.0525 GBX |
| 2019-10-24 | 0.1600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.