dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 712.00 | 714.00 | 698.00 | 701.00 | 70.091 | 11,130 |
| 2025-02-18 | 708.00 | 716.00 | 708.00 | 716.00 | 71.591 | 1,300 |
| 2025-02-17 | 721.00 | 721.00 | 704.00 | 704.00 | 70.391 | 770 |
| 2025-02-14 | 708.00 | 720.00 | 708.00 | 720.00 | 71.990 | 4,730 |
| 2025-02-13 | 700.00 | 708.00 | 700.00 | 707.00 | 70.691 | 2,680 |
| 2025-02-12 | 690.00 | 696.00 | 690.00 | 695.00 | 69.491 | 2,310 |
| 2025-02-11 | 681.00 | 689.00 | 681.00 | 686.00 | 68.591 | 1,310 |
| 2025-02-10 | 676.00 | 676.00 | 670.00 | 675.00 | 67.491 | 1,010 |
| 2025-02-07 | 667.00 | 667.00 | 663.00 | 663.00 | 66.291 | 560 |
| 2025-02-06 | 663.00 | 668.00 | 654.00 | 660.42 | 66.033 | 750 |
| 2025-02-05 | 652.00 | 667.00 | 647.00 | 667.00 | 66.691 | 4,410 |
| 2025-02-04 | 628.00 | 630.00 | 628.00 | 630.00 | 62.992 | 260 |
| 2025-02-03 | 649.00 | 651.00 | 637.00 | 640.00 | 63.992 | 370 |
| 2025-01-31 | 656.00 | 657.00 | 652.00 | 656.00 | 65.591 | 2,410 |
| 2025-01-30 | 655.00 | 659.00 | 651.00 | 653.00 | 65.291 | 450 |
| 2025-01-29 | 656.00 | 659.00 | 649.00 | 650.00 | 64.991 | 1,400 |
| 2025-01-28 | 652.00 | 657.00 | 652.00 | 652.00 | 65.191 | 130 |
| 2025-01-27 | 645.00 | 648.00 | 642.00 | 647.00 | 64.691 | 690 |
| 2025-01-24 | 654.00 | 656.00 | 652.00 | 654.00 | 65.391 | 260 |
| 2025-01-23 | 652.00 | 655.00 | 649.00 | 652.00 | 65.191 | 520 |
| 2025-01-22 | 658.00 | 659.00 | 654.00 | 654.00 | 65.391 | 1,890 |
| 2025-01-21 | 639.00 | 654.00 | 639.00 | 647.00 | 64.691 | 1,120 |
| 2025-01-20 | 641.00 | 641.00 | 637.00 | 637.00 | 63.692 | 760 |
| 2025-01-17 | 629.00 | 633.00 | 626.00 | 631.29 | 63.121 | 1,280 |
| 2025-01-16 | 651.00 | 654.00 | 646.00 | 654.00 | 65.391 | 280 |
| 2025-01-15 | 642.00 | 651.00 | 642.00 | 648.00 | 64.791 | 11,220 |
| 2025-01-14 | 636.00 | 645.00 | 636.00 | 645.00 | 64.491 | 2,670 |
| 2025-01-13 | 635.00 | 635.00 | 634.00 | 634.00 | 63.392 | 200 |
| 2025-01-10 | 648.00 | 650.00 | 644.00 | 644.00 | 64.391 | 570 |
| 2025-01-09 | 650.00 | 654.00 | 647.00 | 648.00 | 64.791 | 250 |
| 2025-01-08 | 652.00 | 654.00 | 650.00 | 651.00 | 65.091 | 440 |
| 2025-01-07 | 654.00 | 659.00 | 651.00 | 652.00 | 65.191 | 810 |
| 2025-01-06 | 660.00 | 660.00 | 656.00 | 656.00 | 65.591 | 290 |
| 2025-01-03 | 643.00 | 648.00 | 643.00 | 647.00 | 64.691 | 220 |
| 2024-12-30 | 648.00 | 648.00 | 639.00 | 641.00 | 64.092 | 370 |
| 2024-12-27 | 647.00 | 650.00 | 647.00 | 649.00 | 64.891 | 290 |
| 2024-12-23 | 648.00 | 649.00 | 646.00 | 648.00 | 64.791 | 120 |
| 2024-12-20 | 642.00 | 653.00 | 637.00 | 653.00 | 65.291 | 9,410 |
| 2024-12-19 | 638.00 | 644.00 | 638.00 | 639.00 | 63.892 | 530 |
| 2024-12-18 | 647.00 | 655.00 | 646.00 | 648.50 | 64.841 | 16,490 |
| 2024-12-17 | 650.00 | 654.00 | 646.00 | 648.00 | 64.791 | 3,960 |
| 2024-12-16 | 662.00 | 662.00 | 654.00 | 661.00 | 66.091 | 1,830 |
| 2024-12-13 | 667.00 | 670.00 | 664.00 | 667.00 | 66.691 | 600 |
| 2024-12-12 | 670.50 | 670.50 | 662.00 | 670.00 | 66.991 | 2,230 |
| 2024-12-11 | 659.00 | 671.00 | 659.00 | 671.00 | 67.091 | 3,090 |
| 2024-12-10 | 673.00 | 675.00 | 662.00 | 667.00 | 66.691 | 3,810 |
| 2024-12-09 | 677.00 | 677.00 | 670.00 | 672.00 | 67.191 | 2,190 |
| 2024-12-06 | 675.00 | 680.00 | 675.00 | 678.33 | 67.824 | 1,280 |
| 2024-12-05 | 667.00 | 675.00 | 666.00 | 675.00 | 67.491 | 12,030 |
| 2024-12-04 | 666.00 | 667.00 | 663.00 | 667.00 | 66.691 | 1,250 |
| 2024-12-03 | 655.00 | 658.00 | 647.00 | 655.00 | 65.491 | 5,220 |
| 2024-12-02 | 665.00 | 665.00 | 653.00 | 659.00 | 65.891 | 1,170 |
| 2024-11-29 | 664.00 | 667.00 | 660.00 | 667.00 | 66.691 | 2,320 |
| 2024-11-28 | 666.00 | 669.00 | 664.00 | 667.00 | 66.691 | 380 |
| 2024-11-27 | 663.00 | 668.00 | 658.50 | 665.00 | 66.491 | 5,410 |
| 2024-11-26 | 678.00 | 678.00 | 668.00 | 668.00 | 66.791 | 1,990 |
| 2024-11-25 | 680.00 | 680.00 | 666.00 | 677.00 | 67.691 | 3,250 |
| 2024-11-22 | 670.00 | 672.00 | 663.00 | 671.00 | 67.091 | 3,400 |
| 2024-11-21 | 661.00 | 664.00 | 637.00 | 651.50 | 65.141 | 1,880 |
| 2024-11-20 | 687.00 | 688.00 | 674.00 | 674.00 | 67.391 | 8,660 |
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.