dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	52.100	52.800	52.100	52.495	52.495	9,748
2026-05-01	52.013	52.013	52.013	52.013	52.013	0
2026-04-30	51.600	52.400	51.600	52.013	52.013	7,262
2026-04-29	52.100	52.600	51.598	51.598	51.598	9,518
2026-04-28	52.200	52.600	51.900	52.270	52.270	12,900
2026-04-27	52.800	52.800	51.800	52.300	52.300	2,297
2026-04-24	53.700	53.700	52.400	52.746	52.746	30,203
2026-04-23	53.400	53.800	52.900	53.731	53.731	1,024
2026-04-22	54.850	54.850	53.495	53.617	53.617	2,670
2026-04-21	54.100	55.000	54.095	54.240	54.240	6,583
2026-04-20	54.400	55.500	54.100	54.300	54.300	6,877
2026-04-17	54.400	55.800	54.300	54.912	54.912	6,710
2026-04-16	54.100	54.698	53.800	54.200	54.200	40,913
2026-04-15	54.000	54.800	53.900	54.200	54.200	14,970
2026-04-14	53.800	54.500	53.700	53.888	53.888	824
2026-04-13	52.500	53.400	52.400	53.043	53.043	7,180
2026-04-10	53.500	54.100	53.200	53.517	53.517	2,164
2026-04-09	53.000	53.500	52.300	52.933	52.933	12,556
2026-04-08	53.300	54.400	53.300	54.050	54.050	3,395
2026-04-07	52.400	52.500	51.000	51.200	51.200	8,649
2026-04-02	51.300	52.100	51.200	51.840	51.840	5,079
2026-04-01	50.900	52.300	50.900	51.873	51.873	9,532
2026-03-31	51.200	51.423	50.800	51.423	51.423	1,757
2026-03-30	50.200	51.000	49.900	50.800	50.800	3,127
2026-03-27	50.800	50.800	49.875	50.034	50.034	5,449
2026-03-26	50.600	51.600	50.384	50.384	50.384	10,886
2026-03-25	50.900	51.900	50.700	51.000	51.000	53,898
2026-03-24	49.500	50.100	49.500	49.764	49.764	4,442
2026-03-23	47.400	49.850	47.050	47.300	47.300	4,502
2026-03-20	49.150	49.350	48.400	48.747	48.747	2,592
2026-03-19	49.950	50.100	48.800	49.500	49.500	3,491
2026-03-18	52.100	52.100	50.800	51.900	51.900	1,064
2026-03-17	52.000	52.000	51.200	51.373	51.373	2,219
2026-03-16	52.000	52.100	51.600	51.638	51.638	2,382
2026-03-13	52.200	52.200	51.000	52.000	52.000	6,022
2026-03-12	51.600	52.600	51.600	51.910	51.910	9,244
2026-03-11	51.800	52.050	51.500	51.683	51.683	1,353
2026-03-10	52.600	53.100	52.400	52.571	52.571	4,347
2026-03-09	51.700	52.550	51.200	51.803	51.803	8,270
2026-03-06	54.700	54.700	53.100	53.861	53.861	505
2026-03-05	55.600	55.600	53.900	54.809	54.809	5,238
2026-03-04	54.900	56.300	54.900	55.758	55.758	10,894
2026-03-03	56.100	56.400	55.000	55.323	55.323	5,493
2026-03-02	55.800	56.550	55.300	56.400	56.400	12,244
2026-02-27	56.100	58.200	56.100	56.864	56.864	7,664
2026-02-26	57.000	57.000	55.500	56.006	56.006	12,013
2026-02-25	57.500	57.700	56.500	57.201	57.201	9,445
2026-02-24	59.100	59.100	55.800	57.312	57.312	42,918
2026-02-23	61.200	61.600	60.100	61.156	61.156	1,367
2026-02-20	60.800	62.000	60.800	61.757	61.757	11,086
2026-02-19	61.900	61.900	60.600	60.996	60.996	47,197
2026-02-18	62.000	62.000	60.800	61.484	61.484	2,707
2026-02-17	61.800	61.900	60.900	61.700	61.700	1,651
2026-02-16	62.500	62.500	61.900	62.000	62.000	4,568
2026-02-13	62.500	62.800	62.300	62.309	62.309	3,821
2026-02-12	63.200	63.200	62.152	62.299	62.299	9,825
2026-02-11	62.700	63.100	62.000	62.698	62.698	15,773
2026-02-10	61.800	62.600	61.800	62.501	62.501	20,463
2026-02-09	61.600	61.700	61.100	61.400	61.400	7,932
2026-02-06	59.650	61.600	59.300	61.433	61.433	16,598

← NewerPage 3 of 21 · 1,249 trading daysOlder →

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.