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 |
| 2025-10-20 | 685.00 | 691.99 | 683.00 | 686.50 | 68.641 | 2,070 |
| 2025-10-17 | 686.00 | 686.00 | 671.00 | 682.00 | 68.191 | 18,440 |
| 2025-10-16 | 696.00 | 696.00 | 686.99 | 689.33 | 68.924 | 63,520 |
| 2025-10-15 | 697.00 | 697.00 | 688.00 | 690.00 | 68.991 | 4,220 |
| 2025-10-14 | 695.00 | 703.00 | 691.00 | 701.07 | 70.098 | 4,350 |
| 2025-10-13 | 707.00 | 710.00 | 697.00 | 698.00 | 69.791 | 12,850 |
| 2025-10-10 | 713.00 | 715.00 | 704.00 | 710.00 | 70.991 | 3,620 |
| 2025-10-09 | 718.00 | 719.50 | 710.00 | 713.00 | 71.291 | 3,140 |
| 2025-10-08 | 721.00 | 721.00 | 709.88 | 711.50 | 71.141 | 32,910 |
| 2025-10-07 | 729.00 | 729.00 | 719.00 | 723.07 | 72.298 | 5,660 |
| 2025-10-06 | 715.00 | 725.99 | 715.00 | 720.52 | 72.042 | 39,010 |
| 2025-10-03 | 727.00 | 727.00 | 714.99 | 722.33 | 72.224 | 29,380 |
| 2025-10-02 | 715.00 | 717.50 | 710.50 | 711.00 | 71.091 | 80,570 |
| 2025-10-01 | 730.00 | 733.00 | 711.93 | 715.45 | 71.535 | 6,700 |
| 2025-09-30 | 719.00 | 730.00 | 711.50 | 724.50 | 72.440 | 21,650 |
| 2025-09-29 | 713.00 | 721.00 | 711.00 | 716.96 | 71.687 | 39,690 |
| 2025-09-26 | 707.00 | 720.00 | 707.00 | 712.00 | 71.191 | 4,690 |
| 2025-09-25 | 713.00 | 714.00 | 707.11 | 709.00 | 70.891 | 1,280 |
| 2025-09-24 | 727.00 | 727.00 | 718.00 | 722.00 | 72.190 | 1,850 |
| 2025-09-23 | 737.00 | 739.09 | 729.50 | 737.53 | 73.743 | 8,830 |
| 2025-09-22 | 735.00 | 737.00 | 731.00 | 737.00 | 73.690 | 5,380 |
| 2025-09-19 | 745.00 | 748.00 | 734.99 | 739.67 | 73.957 | 14,800 |
| 2025-09-18 | 745.00 | 749.00 | 741.00 | 744.33 | 74.423 | 9,390 |
| 2025-09-17 | 737.00 | 744.00 | 735.00 | 739.50 | 73.940 | 19,910 |
| 2025-09-16 | 743.00 | 747.00 | 736.00 | 739.50 | 73.940 | 19,780 |
| 2025-09-15 | 737.00 | 748.00 | 737.00 | 745.54 | 74.545 | 7,920 |
| 2025-09-12 | 738.00 | 746.00 | 738.00 | 746.00 | 74.590 | 12,040 |
| 2025-09-11 | 743.00 | 753.00 | 740.00 | 746.00 | 74.590 | 10,040 |
| 2025-09-10 | 720.00 | 724.00 | 717.00 | 722.00 | 72.190 | 11,970 |
| 2025-09-09 | 711.00 | 717.00 | 709.00 | 714.00 | 71.391 | 20,160 |
| 2025-09-08 | 709.00 | 717.00 | 707.00 | 713.75 | 71.366 | 15,720 |
| 2025-09-05 | 713.00 | 718.01 | 707.00 | 708.00 | 70.791 | 3,730 |
| 2025-09-04 | 718.00 | 734.99 | 714.00 | 716.00 | 71.591 | 2,510 |
| 2025-09-03 | 701.00 | 707.00 | 681.99 | 694.00 | 69.391 | 24,740 |
| 2025-09-02 | 756.00 | 758.00 | 690.00 | 757.91 | 75.781 | 28,830 |
| 2025-09-01 | 742.00 | 745.00 | 736.00 | 738.11 | 73.801 | 16,460 |
| 2025-08-29 | 746.00 | 748.00 | 739.00 | 741.00 | 74.090 | 5,260 |
| 2025-08-28 | 739.00 | 741.00 | 739.00 | 741.00 | 74.090 | 20 |
| 2025-08-27 | 747.00 | 747.00 | 731.00 | 742.00 | 74.190 | 3,900 |
| 2025-08-26 | 738.50 | 747.00 | 738.50 | 747.00 | 74.690 | 640 |
| 2025-08-22 | 753.00 | 763.00 | 752.00 | 754.50 | 75.440 | 4,310 |
| 2025-08-21 | 755.00 | 761.00 | 755.00 | 755.00 | 75.490 | 1,750 |
| 2025-08-20 | 767.00 | 767.00 | 757.00 | 757.00 | 75.690 | 440 |
| 2025-08-19 | 768.00 | 770.00 | 765.00 | 765.00 | 76.490 | 430 |
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.