dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 776.00 | 776.00 | 759.00 | 770.00 | 76.990 | 1,670 |
| 2025-08-15 | 783.00 | 783.00 | 772.00 | 774.00 | 77.390 | 68,290 |
| 2025-08-14 | 780.00 | 790.00 | 780.00 | 784.50 | 78.440 | 2,630 |
| 2025-08-13 | 793.00 | 796.00 | 783.00 | 788.00 | 78.790 | 1,790 |
| 2025-08-12 | 792.00 | 798.00 | 787.00 | 797.00 | 79.689 | 2,200 |
| 2025-08-11 | 777.00 | 786.00 | 777.00 | 786.00 | 78.590 | 150 |
| 2025-08-08 | 783.50 | 787.00 | 778.00 | 780.00 | 77.990 | 1,300 |
| 2025-08-07 | 778.00 | 789.50 | 773.00 | 785.25 | 78.515 | 510 |
| 2025-08-06 | 769.00 | 777.50 | 769.00 | 777.00 | 77.690 | 2,210 |
| 2025-08-05 | 776.00 | 778.00 | 770.00 | 773.35 | 77.324 | 1,150 |
| 2025-08-04 | 765.00 | 778.00 | 765.00 | 776.00 | 77.590 | 4,540 |
| 2025-07-31 | 779.50 | 788.00 | 770.00 | 787.00 | 78.690 | 2,690 |
| 2025-07-30 | 769.00 | 776.00 | 763.00 | 774.00 | 77.390 | 600 |
| 2025-07-29 | 756.00 | 768.00 | 756.00 | 767.00 | 76.690 | 1,170 |
| 2025-07-28 | 759.00 | 760.00 | 754.00 | 755.00 | 75.490 | 660 |
| 2025-07-25 | 759.00 | 759.00 | 747.00 | 754.00 | 75.390 | 42,560 |
| 2025-07-24 | 758.00 | 767.00 | 758.00 | 759.00 | 75.890 | 390 |
| 2025-07-23 | 769.00 | 769.00 | 754.00 | 755.00 | 75.490 | 1,240 |
| 2025-07-22 | 771.00 | 774.00 | 768.00 | 770.00 | 76.990 | 770 |
| 2025-07-21 | 789.00 | 790.00 | 776.00 | 782.00 | 78.190 | 440 |
| 2025-07-18 | 789.00 | 789.00 | 781.50 | 788.00 | 78.790 | 980 |
| 2025-07-17 | 753.00 | 789.00 | 753.00 | 789.00 | 78.890 | 5,010 |
| 2025-07-16 | 741.00 | 753.00 | 741.00 | 746.00 | 74.590 | 1,190 |
| 2025-07-15 | 744.00 | 753.00 | 739.00 | 740.00 | 73.990 | 2,320 |
| 2025-07-14 | 747.00 | 751.00 | 738.00 | 748.00 | 74.790 | 1,230 |
| 2025-07-11 | 755.00 | 755.00 | 749.00 | 751.00 | 75.090 | 770 |
| 2025-07-10 | 737.00 | 757.00 | 737.00 | 738.00 | 73.790 | 6,820 |
| 2025-07-09 | 729.50 | 738.50 | 729.00 | 738.00 | 73.790 | 560 |
| 2025-07-08 | 714.00 | 730.00 | 714.00 | 729.00 | 72.890 | 970 |
| 2025-07-07 | 715.00 | 730.00 | 715.00 | 717.00 | 71.691 | 1,270 |
| 2025-07-04 | 714.00 | 715.00 | 708.00 | 713.00 | 71.291 | 220 |
| 2025-07-03 | 722.00 | 722.00 | 716.00 | 720.00 | 71.990 | 180 |
| 2025-07-02 | 726.50 | 730.00 | 713.50 | 713.50 | 71.341 | 1,270 |
| 2025-07-01 | 728.00 | 729.00 | 723.00 | 729.00 | 72.890 | 4,890 |
| 2025-06-30 | 733.00 | 734.50 | 725.00 | 725.00 | 72.490 | 2,090 |
| 2025-06-27 | 719.50 | 733.00 | 719.50 | 733.00 | 73.290 | 240 |
| 2025-06-26 | 720.00 | 723.00 | 718.00 | 723.00 | 72.290 | 720 |
| 2025-06-25 | 722.50 | 724.00 | 717.00 | 720.50 | 72.040 | 5,500 |
| 2025-06-24 | 717.00 | 721.50 | 716.00 | 718.50 | 71.840 | 25,900 |
| 2025-06-23 | 702.00 | 702.00 | 702.00 | 702.00 | 70.191 | 10 |
| 2025-06-20 | 686.00 | 700.00 | 686.00 | 693.00 | 69.291 | 5,910 |
| 2025-06-19 | 697.00 | 699.00 | 689.00 | 689.00 | 68.891 | 890 |
| 2025-06-18 | 703.00 | 706.00 | 703.00 | 706.00 | 70.591 | 200 |
| 2025-06-17 | 707.00 | 709.00 | 700.00 | 700.00 | 69.991 | 600 |
| 2025-06-16 | 714.00 | 723.00 | 714.00 | 719.00 | 71.890 | 860 |
| 2025-06-13 | 721.00 | 721.00 | 714.00 | 714.00 | 71.391 | 280 |
| 2025-06-12 | 731.00 | 731.00 | 718.00 | 725.00 | 72.490 | 1,110 |
| 2025-06-11 | 732.00 | 736.00 | 729.00 | 736.00 | 73.590 | 140 |
| 2025-06-10 | 731.00 | 734.00 | 724.00 | 730.00 | 72.990 | 66,160 |
| 2025-06-06 | 735.00 | 736.00 | 734.00 | 736.00 | 73.590 | 7,690 |
| 2025-06-05 | 733.00 | 746.00 | 733.00 | 742.00 | 74.190 | 10,530 |
| 2025-06-04 | 723.00 | 737.00 | 723.00 | 732.00 | 73.190 | 2,910 |
| 2025-06-03 | 727.00 | 727.00 | 710.00 | 713.00 | 71.291 | 9,670 |
| 2025-06-02 | 734.00 | 734.00 | 725.00 | 726.00 | 72.590 | 110 |
| 2025-05-30 | 727.00 | 736.00 | 722.00 | 727.00 | 72.690 | 1,380 |
| 2025-05-28 | 736.00 | 737.00 | 727.00 | 728.00 | 72.790 | 580 |
| 2025-05-27 | 738.00 | 739.00 | 733.00 | 733.00 | 73.290 | 1,230 |
| 2025-05-23 | 737.00 | 739.00 | 725.00 | 729.00 | 72.890 | 340 |
| 2025-05-22 | 736.00 | 739.00 | 730.00 | 730.00 | 72.990 | 350 |
| 2025-05-21 | 742.00 | 742.00 | 733.00 | 738.00 | 73.790 | 1,230 |
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.