dormakaba Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	59.650	61.600	59.300	61.433	61.433	16,598
2026-02-05	59.000	60.400	59.000	59.019	59.019	11,227
2026-02-04	57.800	59.700	57.600	58.983	58.983	2,848
2026-02-03	59.200	59.200	57.100	58.900	58.900	3,921
2026-02-02	57.700	58.698	57.700	58.209	58.209	7,279
2026-01-30	59.800	59.800	58.098	58.582	58.582	8,668
2026-01-29	59.800	59.800	58.700	59.227	59.227	1,775
2026-01-28	60.600	60.600	58.800	59.549	59.549	13,657
2026-01-27	61.400	61.600	60.800	61.407	61.407	21,737
2026-01-26	61.200	62.100	61.200	61.798	61.798	86,673
2026-01-23	61.600	61.900	60.502	61.188	61.188	28,688
2026-01-22	59.200	61.600	59.200	61.098	61.098	17,377
2026-01-21	58.300	58.500	57.600	58.298	58.298	17,216
2026-01-20	57.800	59.000	57.700	58.498	58.498	6,282
2026-01-19	59.700	60.000	58.200	58.698	58.698	6,732
2026-01-16	61.500	61.500	60.000	60.430	60.430	6,064
2026-01-15	61.100	61.500	60.600	60.900	60.900	3,821
2026-01-14	61.800	62.400	61.100	61.928	61.928	7,749
2026-01-13	62.900	62.900	61.400	62.230	62.230	7,390
2026-01-12	64.050	64.500	62.550	62.717	62.717	76,620
2026-01-09	64.700	64.700	63.600	64.000	64.000	8,517
2026-01-08	65.550	65.550	64.000	64.600	64.600	2,784
2026-01-07	63.500	65.000	63.500	64.006	64.006	14,059
2026-01-06	64.700	64.700	62.900	63.372	63.372	4,575
2026-01-05	64.900	65.000	62.200	64.200	64.200	9,935
2026-01-02	64.400	64.400	64.400	64.400	64.400	0
2025-12-31	64.400	64.400	64.400	64.400	64.400	0
2025-12-30	63.550	64.400	63.400	64.400	64.400	3,391
2025-12-29	63.800	64.300	62.800	64.099	64.099	6,655
2025-12-24	63.785	63.785	63.785	63.785	63.785	0
2025-12-23	63.400	64.000	63.384	63.785	63.785	14,292
2025-12-22	63.700	63.894	63.100	63.700	63.700	7,372
2025-12-19	64.000	64.006	62.700	63.999	63.999	14,815
2025-12-18	63.900	64.000	63.400	63.999	63.999	970
2025-12-17	65.400	65.400	63.300	63.600	63.600	1,131
2025-12-16	65.500	65.800	65.000	65.461	65.461	12,820
2025-12-15	65.400	66.700	65.400	66.000	66.000	4,949
2025-12-12	65.350	66.800	65.350	66.167	66.167	2,874
2025-12-11	64.900	65.369	64.700	65.250	65.250	7,565
2025-12-10	64.900	65.500	64.900	65.197	65.197	4,581
2025-12-09	66.100	66.100	64.897	65.633	65.633	16,240
2025-12-08	66.600	66.800	66.202	66.300	66.300	22,633
2025-12-05	66.500	66.500	65.900	66.360	66.360	18,005
2025-12-04	66.500	66.600	65.300	65.799	65.799	4,051
2025-12-03	66.200	66.700	66.200	66.300	66.300	12,927
2025-12-02	66.200	66.800	65.600	66.553	66.553	8,663
2025-12-01	65.300	66.300	65.300	65.818	65.818	66,381
2025-11-28	65.700	66.100	65.400	66.007	66.007	12,754
2025-11-27	64.800	66.300	64.100	65.832	65.832	21,838
2025-11-26	63.000	65.100	62.900	63.106	63.106	27,328
2025-11-25	62.100	62.800	61.400	62.044	62.044	11,232
2025-11-24	60.100	62.509	60.100	62.509	62.509	76,656
2025-11-21	60.300	60.600	59.900	60.233	60.233	1,427
2025-11-20	61.300	61.900	60.900	61.388	61.388	1,389
2025-11-19	60.000	60.800	59.900	60.607	60.607	7,068
2025-11-18	60.800	61.600	60.100	60.840	60.840	9,048
2025-11-17	62.050	62.200	61.500	61.635	61.635	24,822
2025-11-14	62.900	62.900	61.700	61.949	61.949	1,077
2025-11-13	63.700	64.199	63.000	63.039	63.039	49,075
2025-11-12	63.700	64.200	63.400	63.866	63.866	17,377

← NewerPage 4 of 5 · 256 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.