dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 740.00 | 745.00 | 738.00 | 745.00 | 74.490 | 1,550 |
| 2025-05-19 | 735.00 | 737.00 | 729.00 | 734.00 | 73.390 | 610 |
| 2025-05-16 | 741.00 | 741.00 | 725.00 | 733.00 | 73.290 | 1,760 |
| 2025-05-15 | 732.00 | 737.00 | 729.00 | 733.00 | 73.290 | 1,970 |
| 2025-05-14 | 722.00 | 734.00 | 720.00 | 730.00 | 72.990 | 3,510 |
| 2025-05-13 | 716.50 | 725.00 | 714.00 | 720.00 | 71.990 | 430 |
| 2025-05-12 | 717.00 | 717.00 | 710.00 | 713.00 | 71.291 | 120 |
| 2025-05-09 | 711.00 | 716.00 | 710.00 | 716.00 | 71.591 | 140 |
| 2025-05-08 | 702.00 | 714.00 | 702.00 | 704.00 | 70.391 | 10,730 |
| 2025-05-07 | 700.00 | 704.00 | 695.00 | 698.00 | 69.791 | 100 |
| 2025-05-06 | 698.00 | 707.00 | 698.00 | 702.00 | 70.191 | 10 |
| 2025-05-02 | 698.00 | 699.00 | 693.00 | 699.00 | 69.891 | 9,890 |
| 2025-04-30 | 686.00 | 694.00 | 685.50 | 685.50 | 68.541 | 14,010 |
| 2025-04-29 | 668.00 | 670.00 | 665.00 | 667.00 | 66.691 | 17,960 |
| 2025-04-28 | 665.00 | 665.00 | 657.00 | 661.00 | 66.091 | 1,650 |
| 2025-04-25 | 660.00 | 661.00 | 658.00 | 660.00 | 65.991 | 200 |
| 2025-04-24 | 642.00 | 652.00 | 642.00 | 652.00 | 65.191 | 10 |
| 2025-04-23 | 665.00 | 665.00 | 648.00 | 648.70 | 64.861 | 500 |
| 2025-04-22 | 672.00 | 672.00 | 661.50 | 664.00 | 66.391 | 230 |
| 2025-04-17 | 659.00 | 671.00 | 659.00 | 671.00 | 67.091 | 1,420 |
| 2025-04-16 | 662.00 | 664.50 | 654.00 | 656.00 | 65.591 | 2,410 |
| 2025-04-15 | 655.00 | 666.00 | 655.00 | 666.00 | 66.591 | 480 |
| 2025-04-14 | 630.00 | 643.00 | 630.00 | 641.00 | 64.092 | 740 |
| 2025-04-11 | 611.00 | 626.00 | 611.00 | 624.09 | 62.401 | 6,520 |
| 2025-04-10 | 646.50 | 646.50 | 619.00 | 620.00 | 61.992 | 1,730 |
| 2025-04-09 | 612.00 | 612.00 | 590.50 | 607.00 | 60.692 | 12,090 |
| 2025-04-08 | 599.00 | 621.00 | 599.00 | 621.00 | 62.092 | 450 |
| 2025-04-07 | 573.00 | 619.00 | 573.00 | 598.00 | 59.792 | 2,030 |
| 2025-04-04 | 644.00 | 646.00 | 611.00 | 617.00 | 61.692 | 1,660 |
| 2025-04-03 | 651.00 | 652.00 | 645.00 | 649.00 | 64.891 | 3,220 |
| 2025-04-02 | 653.00 | 663.00 | 653.00 | 663.00 | 66.291 | 1,810 |
| 2025-04-01 | 656.00 | 658.00 | 656.00 | 657.00 | 65.691 | 470 |
| 2025-03-31 | 665.00 | 666.00 | 665.00 | 666.00 | 66.591 | 270 |
| 2025-03-28 | 672.00 | 674.00 | 666.00 | 674.00 | 67.391 | 890 |
| 2025-03-27 | 678.00 | 678.00 | 678.00 | 678.00 | 67.791 | 20 |
| 2025-03-26 | 692.00 | 695.00 | 685.00 | 685.00 | 68.491 | 560 |
| 2025-03-25 | 684.00 | 689.00 | 684.00 | 687.00 | 68.691 | 17,550 |
| 2025-03-24 | 683.00 | 683.00 | 681.00 | 683.00 | 68.291 | 240 |
| 2025-03-21 | 687.00 | 687.00 | 673.00 | 682.00 | 68.191 | 18,120 |
| 2025-03-20 | 702.00 | 702.00 | 683.00 | 701.00 | 70.091 | 260 |
| 2025-03-19 | 692.00 | 701.00 | 690.00 | 699.50 | 69.941 | 90,060 |
| 2025-03-18 | 686.00 | 689.50 | 686.00 | 687.50 | 68.741 | 2,640 |
| 2025-03-17 | 682.00 | 685.00 | 679.00 | 684.00 | 68.391 | 5,280 |
| 2025-03-14 | 672.00 | 684.00 | 670.00 | 683.00 | 68.291 | 6,120 |
| 2025-03-13 | 665.00 | 683.00 | 665.00 | 674.00 | 67.391 | 1,710 |
| 2025-03-12 | 666.00 | 673.00 | 664.50 | 673.00 | 67.291 | 1,440 |
| 2025-03-11 | 670.00 | 675.00 | 660.00 | 668.00 | 66.791 | 2,190 |
| 2025-03-10 | 668.00 | 673.00 | 665.50 | 673.00 | 67.291 | 1,950 |
| 2025-03-07 | 671.00 | 671.00 | 659.00 | 668.50 | 66.841 | 5,260 |
| 2025-03-06 | 659.00 | 665.00 | 659.00 | 665.00 | 66.491 | 4,970 |
| 2025-03-05 | 660.00 | 666.00 | 657.06 | 658.00 | 65.791 | 8,780 |
| 2025-03-04 | 656.00 | 656.00 | 643.00 | 643.00 | 64.291 | 18,160 |
| 2025-03-03 | 658.00 | 666.00 | 657.00 | 660.00 | 65.991 | 1,710 |
| 2025-02-28 | 661.00 | 661.00 | 648.00 | 649.00 | 64.891 | 840 |
| 2025-02-27 | 674.00 | 683.00 | 672.00 | 672.50 | 67.241 | 4,330 |
| 2025-02-26 | 657.00 | 677.00 | 657.00 | 673.50 | 67.341 | 2,860 |
| 2025-02-25 | 703.00 | 717.00 | 649.00 | 717.00 | 71.691 | 3,770 |
| 2025-02-24 | 693.00 | 702.00 | 691.00 | 702.00 | 70.191 | 940 |
| 2025-02-21 | 698.00 | 703.00 | 698.00 | 701.00 | 70.091 | 980 |
| 2025-02-20 | 706.00 | 706.00 | 699.00 | 700.00 | 69.991 | 10,410 |
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.