dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 676.00 | 678.00 | 665.00 | 673.00 | 67.291 | 3,160 |
| 2024-11-18 | 675.00 | 679.00 | 668.00 | 671.00 | 67.091 | 680 |
| 2024-11-15 | 683.00 | 684.00 | 674.00 | 677.00 | 67.691 | 7,210 |
| 2024-11-14 | 687.00 | 692.00 | 683.00 | 690.00 | 68.991 | 6,620 |
| 2024-11-13 | 682.00 | 690.00 | 681.00 | 683.50 | 68.341 | 12,750 |
| 2024-11-12 | 678.00 | 684.00 | 678.00 | 682.33 | 68.224 | 4,210 |
| 2024-11-11 | 685.00 | 697.00 | 684.00 | 689.67 | 68.958 | 2,750 |
| 2024-11-08 | 679.00 | 681.00 | 677.00 | 679.00 | 67.891 | 3,440 |
| 2024-11-07 | 677.00 | 685.00 | 675.00 | 676.00 | 67.591 | 5,510 |
| 2024-11-06 | 653.00 | 673.00 | 653.00 | 670.50 | 67.041 | 2,710 |
| 2024-11-05 | 653.00 | 657.00 | 650.50 | 651.00 | 65.091 | 1,560 |
| 2024-11-04 | 662.00 | 662.00 | 653.00 | 653.00 | 65.291 | 1,830 |
| 2024-11-01 | 660.00 | 662.00 | 657.00 | 660.00 | 65.991 | 690 |
| 2024-10-31 | 657.00 | 661.00 | 654.00 | 655.00 | 65.491 | 3,990 |
| 2024-10-30 | 664.00 | 667.00 | 659.00 | 661.00 | 66.091 | 2,020 |
| 2024-10-29 | 665.00 | 672.00 | 665.00 | 665.50 | 66.541 | 970 |
| 2024-10-28 | 653.00 | 668.00 | 653.00 | 667.00 | 66.691 | 17,260 |
| 2024-10-25 | 643.00 | 650.00 | 643.00 | 650.00 | 64.991 | 87,550 |
| 2024-10-24 | 650.00 | 650.00 | 646.00 | 646.50 | 64.641 | 2,230 |
| 2024-10-23 | 644.00 | 651.00 | 644.00 | 651.00 | 65.091 | 450 |
| 2024-10-22 | 644.00 | 649.00 | 644.00 | 646.00 | 64.591 | 970 |
| 2024-10-21 | 648.00 | 651.00 | 646.00 | 646.00 | 64.591 | 1,800 |
| 2024-10-18 | 658.00 | 658.00 | 650.00 | 653.00 | 65.291 | 1,680 |
| 2024-10-17 | 653.00 | 658.00 | 653.00 | 655.81 | 65.572 | 2,430 |
| 2024-10-16 | 647.00 | 651.00 | 647.00 | 651.00 | 65.091 | 1,350 |
| 2024-10-15 | 643.00 | 654.00 | 643.00 | 649.00 | 64.891 | 3,500 |
| 2024-10-14 | 642.00 | 644.00 | 641.00 | 643.00 | 64.291 | 7,190 |
| 2024-10-11 | 623.00 | 644.00 | 619.00 | 637.60 | 63.744 | 93,060 |
| 2024-10-10 | 625.00 | 627.00 | 624.00 | 626.00 | 62.584 | 2,320 |
| 2024-10-09 | 621.00 | 631.00 | 621.00 | 625.00 | 62.484 | 2,080 |
| 2024-10-08 | 618.00 | 621.00 | 616.00 | 618.00 | 61.784 | 2,840 |
| 2024-10-07 | 609.00 | 613.00 | 609.00 | 612.00 | 61.185 | 450 |
| 2024-10-04 | 610.00 | 610.00 | 607.00 | 610.00 | 60.985 | 460 |
| 2024-10-03 | 614.00 | 616.00 | 607.00 | 609.00 | 60.885 | 870 |
| 2024-10-02 | 613.00 | 620.00 | 613.00 | 619.00 | 61.884 | 1,260 |
| 2024-10-01 | 626.00 | 628.00 | 622.00 | 625.00 | 62.484 | 7,040 |
| 2024-09-30 | 623.00 | 627.50 | 617.00 | 626.00 | 62.584 | 7,030 |
| 2024-09-27 | 630.00 | 633.00 | 622.00 | 624.00 | 62.384 | 1,960 |
| 2024-09-26 | 615.00 | 622.00 | 613.00 | 622.00 | 62.184 | 3,440 |
| 2024-09-25 | 609.00 | 615.00 | 606.00 | 611.00 | 61.085 | 1,230 |
| 2024-09-24 | 606.00 | 607.00 | 605.00 | 607.00 | 60.685 | 760 |
| 2024-09-23 | 608.00 | 610.00 | 607.00 | 608.96 | 60.881 | 1,200 |
| 2024-09-20 | 605.00 | 612.00 | 605.00 | 608.00 | 60.785 | 3,900 |
| 2024-09-19 | 608.00 | 614.00 | 606.00 | 612.06 | 61.191 | 1,050 |
| 2024-09-18 | 600.00 | 605.00 | 600.00 | 600.00 | 59.985 | 2,260 |
| 2024-09-17 | 583.00 | 599.00 | 583.00 | 597.22 | 59.707 | 3,940 |
| 2024-09-16 | 601.00 | 603.00 | 598.00 | 598.97 | 59.882 | 930 |
| 2024-09-13 | 607.00 | 607.00 | 604.00 | 604.00 | 60.385 | 4,060 |
| 2024-09-12 | 605.00 | 608.00 | 603.00 | 605.00 | 60.485 | 6,900 |
| 2024-09-11 | 591.00 | 601.00 | 591.00 | 600.00 | 59.985 | 5,610 |
| 2024-09-10 | 585.00 | 593.00 | 585.00 | 588.00 | 58.785 | 2,200 |
| 2024-09-09 | 582.00 | 587.00 | 582.00 | 587.00 | 58.685 | 2,230 |
| 2024-09-06 | 568.00 | 584.00 | 568.00 | 584.00 | 58.385 | 5,330 |
| 2024-09-05 | 573.00 | 573.00 | 567.00 | 573.00 | 57.286 | 6,520 |
| 2024-09-04 | 566.00 | 571.00 | 565.00 | 570.00 | 56.986 | 3,670 |
| 2024-09-03 | 550.00 | 571.00 | 550.00 | 568.00 | 56.786 | 7,040 |
| 2024-09-02 | 526.00 | 539.00 | 526.00 | 538.00 | 53.786 | 3,160 |
| 2024-08-30 | 526.00 | 531.00 | 524.00 | 531.00 | 53.087 | 1,060 |
| 2024-08-29 | 520.00 | 522.00 | 517.00 | 518.00 | 51.787 | 1,590 |
| 2024-08-28 | 513.00 | 516.00 | 511.00 | 511.00 | 51.087 | 710 |
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.