dormakaba Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	66.600	66.607	65.000	66.200	66.200	579
2026-10-19	65.900	65.900	65.400	65.400	65.400	5,303
2026-10-16	64.800	66.100	64.700	66.100	66.100	1,233
2026-10-15	63.700	64.800	63.300	64.800	64.800	871
2026-10-14	65.600	66.200	65.000	65.000	65.000	261
2026-10-13	65.300	65.400	64.700	65.400	65.400	1,438
2026-10-12	65.000	65.000	64.300	64.300	64.300	2,827
2026-10-09	64.300	64.300	62.600	62.600	62.600	171,365
2026-10-08	63.500	63.500	62.100	62.200	62.200	392
2026-10-07	65.400	65.400	63.000	63.000	63.000	830
2026-10-06	64.800	65.700	64.700	65.500	65.500	1,461
2026-10-05	62.400	64.165	62.400	64.052	64.052	900
2026-10-02	62.250	62.600	61.833	61.846	61.846	1,743
2026-10-01	63.100	63.100	61.500	61.600	61.600	1,312
2026-09-30	63.450	63.450	63.200	63.200	63.200	940
2026-09-29	63.500	64.400	63.500	63.900	63.900	1,489
2026-09-28	64.800	65.300	63.100	64.600	64.600	3,840
2026-09-25	61.500	61.600	60.998	61.100	61.100	507
2026-09-24	61.700	62.045	60.750	60.900	60.900	3,357
2026-09-23	62.900	62.900	61.800	62.600	62.600	1,290
2026-09-22	62.300	63.800	62.300	63.300	63.300	2,000
2026-09-21	62.300	63.200	61.400	61.408	61.408	2,176
2026-09-18	61.350	62.400	61.350	62.091	62.091	11,108
2026-09-17	62.500	62.800	61.800	61.800	61.800	7,729
2026-09-16	61.500	62.500	61.500	62.173	62.173	9,685
2026-09-15	60.500	62.000	60.144	62.000	62.000	7,798
2026-09-14	61.700	61.700	60.800	61.562	61.562	3,696
2026-09-11	62.950	62.950	62.034	62.399	62.399	40,074
2026-09-10	63.700	63.823	62.700	63.177	63.177	48,665
2026-09-09	65.400	65.400	63.900	64.198	64.198	7,097
2026-09-08	64.200	65.500	64.100	64.760	64.760	12,390
2026-09-07	67.400	67.500	64.200	64.766	64.766	5,370
2026-09-04	65.600	67.750	65.600	67.600	67.600	13,982
2026-09-03	62.500	65.400	61.300	65.400	65.400	69,137
2026-09-02	60.400	63.594	59.247	61.406	61.406	25,828
2026-09-01	60.200	61.500	57.400	59.469	59.469	16,090
2026-08-31	58.400	58.495	57.429	58.256	58.256	24,601
2026-08-28	58.600	59.000	57.998	57.999	57.999	5,478
2026-08-27	58.300	58.800	58.300	58.699	58.699	8,352
2026-08-26	58.450	58.904	58.200	58.694	58.694	3,973
2026-08-25	57.300	58.500	57.300	58.168	58.168	3,970
2026-08-24	57.300	57.700	57.300	57.628	57.628	3,925
2026-08-21	56.800	57.500	56.800	57.197	57.197	17,220
2026-08-20	56.700	57.106	56.550	56.800	56.800	2,426
2026-08-19	55.600	56.703	55.300	56.377	56.377	7,699
2026-08-18	59.200	59.200	55.600	56.516	56.516	8,954
2026-08-17	59.500	59.800	58.698	59.011	59.011	3,265
2026-08-14	59.400	59.600	59.000	59.544	59.544	5,852
2026-08-13	59.800	59.900	58.900	59.372	59.372	12,401
2026-08-12	60.500	60.500	59.500	59.949	59.949	4,460
2026-08-11	60.200	60.800	60.000	60.526	60.526	4,829
2026-08-10	60.900	61.400	60.198	60.200	60.200	8,921
2026-08-07	61.100	61.400	60.700	60.900	60.900	6,499
2026-08-06	62.100	62.200	61.388	61.388	61.388	4,318
2026-08-05	61.300	61.901	61.300	61.752	61.752	5,043
2026-08-04	59.300	61.200	59.300	60.972	60.972	5,604
2026-08-03	58.400	59.900	58.200	59.488	59.488	7,229
2026-07-31	57.800	58.100	57.600	57.962	57.962	4,448
2026-07-30	56.800	58.000	56.800	57.537	57.537	4,249
2026-07-29	57.000	57.050	55.800	56.899	56.899	4,740

Page 1 of 21 · 1,245 trading daysOlder →

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.