dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 490.50 | 490.50 | 486.00 | 486.00 | 48.588 | 80 |
| 2024-05-30 | 490.50 | 490.50 | 487.50 | 487.50 | 48.738 | 410 |
| 2024-05-29 | 493.50 | 494.50 | 487.50 | 493.50 | 49.338 | 460 |
| 2024-05-28 | 498.50 | 498.50 | 498.00 | 498.00 | 49.787 | 60 |
| 2024-05-24 | 496.00 | 501.00 | 494.00 | 501.00 | 50.087 | 1,650 |
| 2024-05-23 | 495.00 | 495.00 | 491.00 | 494.50 | 49.438 | 540 |
| 2024-05-22 | 486.00 | 486.00 | 486.00 | 486.00 | 48.588 | 20 |
| 2024-05-21 | 488.00 | 490.00 | 485.50 | 490.00 | 48.988 | 340 |
| 2024-05-17 | 494.50 | 494.50 | 486.00 | 490.00 | 48.988 | 150 |
| 2024-05-16 | 490.00 | 495.50 | 488.00 | 495.50 | 49.538 | 300 |
| 2024-05-15 | 493.50 | 497.50 | 490.00 | 494.50 | 49.438 | 1,190 |
| 2024-05-14 | 491.00 | 493.00 | 491.00 | 493.00 | 49.288 | 3,060 |
| 2024-05-13 | 494.00 | 494.00 | 483.00 | 489.00 | 48.888 | 21,040 |
| 2024-05-10 | 495.00 | 496.50 | 487.50 | 487.50 | 48.738 | 60,830 |
| 2024-05-08 | 498.00 | 499.00 | 490.50 | 490.50 | 49.038 | 1,640 |
| 2024-05-07 | 488.50 | 493.50 | 487.50 | 493.50 | 49.338 | 1,840 |
| 2024-05-03 | 488.00 | 491.00 | 483.00 | 489.50 | 48.938 | 610 |
| 2024-05-02 | 491.00 | 491.00 | 482.00 | 482.00 | 48.188 | 2,300 |
| 2024-04-30 | 489.50 | 492.50 | 489.50 | 490.50 | 49.038 | 4,360 |
| 2024-04-29 | 488.50 | 488.50 | 488.50 | 488.50 | 48.838 | 10 |
| 2024-04-26 | 479.00 | 485.50 | 479.00 | 481.20 | 48.108 | 3,790 |
| 2024-04-25 | 471.50 | 471.50 | 467.95 | 469.20 | 46.908 | 430 |
| 2024-04-24 | 472.50 | 481.00 | 472.50 | 479.00 | 47.888 | 6,760 |
| 2024-04-23 | 471.00 | 475.50 | 470.50 | 473.00 | 47.288 | 4,690 |
| 2024-04-22 | 468.50 | 472.00 | 468.00 | 471.00 | 47.088 | 8,250 |
| 2024-04-19 | 470.50 | 471.05 | 466.95 | 471.05 | 47.093 | 10,600 |
| 2024-04-18 | 474.50 | 478.00 | 470.05 | 476.50 | 47.638 | 12,690 |
| 2024-04-17 | 476.50 | 481.00 | 476.50 | 479.59 | 47.947 | 1,130 |
| 2024-04-16 | 483.00 | 484.55 | 479.00 | 481.80 | 48.168 | 1,580 |
| 2024-04-15 | 493.00 | 496.00 | 493.00 | 493.55 | 49.343 | 7,720 |
| 2024-04-12 | 490.00 | 498.55 | 490.00 | 494.00 | 49.387 | 10,230 |
| 2024-04-11 | 486.50 | 490.00 | 485.00 | 488.50 | 48.838 | 6,850 |
| 2024-04-10 | 488.50 | 491.00 | 485.00 | 487.50 | 48.738 | 1,540 |
| 2024-04-09 | 484.00 | 486.50 | 482.23 | 482.50 | 48.238 | 7,980 |
| 2024-04-08 | 475.00 | 480.50 | 475.00 | 480.50 | 48.038 | 4,350 |
| 2024-04-05 | 468.50 | 472.00 | 468.50 | 470.00 | 46.988 | 1,710 |
| 2024-04-04 | 466.50 | 472.00 | 466.50 | 472.00 | 47.188 | 4,860 |
| 2024-04-03 | 471.50 | 472.05 | 466.00 | 466.00 | 46.588 | 6,180 |
| 2024-04-02 | 475.00 | 476.22 | 465.50 | 465.50 | 46.538 | 6,390 |
| 2024-03-28 | 469.00 | 475.00 | 468.00 | 470.81 | 47.069 | 7,220 |
| 2024-03-27 | 466.00 | 470.99 | 466.00 | 469.84 | 46.972 | 2,580 |
| 2024-03-26 | 469.00 | 469.00 | 467.07 | 467.07 | 46.695 | 3,450 |
| 2024-03-25 | 463.00 | 466.00 | 462.00 | 465.96 | 46.584 | 6,200 |
| 2024-03-22 | 470.00 | 470.96 | 464.45 | 464.50 | 46.438 | 14,300 |
| 2024-03-21 | 461.00 | 470.00 | 461.00 | 464.45 | 46.434 | 3,170 |
| 2024-03-20 | 463.50 | 465.00 | 460.50 | 463.45 | 46.334 | 7,270 |
| 2024-03-19 | 456.00 | 463.50 | 456.00 | 463.50 | 46.338 | 3,290 |
| 2024-03-18 | 451.00 | 456.91 | 449.95 | 454.00 | 45.389 | 3,390 |
| 2024-03-15 | 447.00 | 452.51 | 447.00 | 452.50 | 45.239 | 8,730 |
| 2024-03-14 | 448.50 | 449.00 | 444.00 | 447.00 | 44.689 | 3,820 |
| 2024-03-13 | 445.50 | 448.04 | 444.00 | 448.00 | 44.789 | 5,040 |
| 2024-03-12 | 446.50 | 448.00 | 442.50 | 447.00 | 44.689 | 4,450 |
| 2024-03-11 | 448.00 | 452.00 | 447.96 | 452.00 | 45.189 | 6,770 |
| 2024-03-08 | 448.00 | 454.50 | 448.00 | 450.50 | 45.039 | 9,980 |
| 2024-03-07 | 440.50 | 448.00 | 440.00 | 445.60 | 44.549 | 7,170 |
| 2024-03-06 | 454.00 | 455.00 | 451.25 | 453.76 | 45.365 | 4,420 |
| 2024-03-05 | 437.00 | 469.25 | 436.96 | 469.25 | 46.913 | 6,090 |
| 2024-03-04 | 458.00 | 464.00 | 458.00 | 463.00 | 46.288 | 5,510 |
| 2024-03-01 | 457.50 | 464.00 | 457.00 | 461.71 | 46.160 | 24,160 |
| 2024-02-29 | 457.50 | 460.00 | 453.50 | 459.00 | 45.888 | 8,750 |
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.