dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 64.400 | 64.600 | 64.000 | 64.082 | 64.082 | 2,870 |
| 2025-11-10 | 64.500 | 64.900 | 64.300 | 64.542 | 64.542 | 3,555 |
| 2025-11-07 | 63.300 | 64.700 | 63.200 | 64.289 | 64.289 | 10,095 |
| 2025-11-06 | 64.000 | 64.200 | 63.200 | 63.624 | 63.624 | 12,117 |
| 2025-11-05 | 65.000 | 65.416 | 64.586 | 65.073 | 65.073 | 156,929 |
| 2025-11-04 | 64.800 | 65.200 | 64.300 | 64.808 | 64.808 | 2,939 |
| 2025-11-03 | 67.900 | 68.900 | 64.900 | 66.355 | 66.355 | 6,292 |
| 2025-10-31 | 69.200 | 69.200 | 68.200 | 68.599 | 68.599 | 2,723 |
| 2025-10-30 | 70.000 | 70.700 | 68.500 | 69.202 | 69.202 | 1,898 |
| 2025-10-29 | 68.500 | 69.898 | 68.100 | 69.897 | 69.897 | 5,553 |
| 2025-10-28 | 70.100 | 70.100 | 68.100 | 68.347 | 68.347 | 19,110 |
| 2025-10-27 | 69.600 | 70.900 | 69.500 | 70.600 | 70.600 | 4,870 |
| 2025-10-24 | 707.00 | 713.95 | 696.00 | 713.95 | 71.395 | 1,220 |
| 2025-10-23 | 688.00 | 688.00 | 684.00 | 684.98 | 68.498 | 16,520 |
| 2025-10-22 | 690.00 | 697.00 | 690.00 | 691.75 | 69.166 | 920 |
| 2025-10-21 | 692.00 | 694.00 | 687.00 | 691.14 | 69.105 | 4,570 |
← NewerPage 5 of 5 · 256 trading days
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.