dormakaba Holding AG (FRA:KAB0)
Germany · Delayed Price · Currency is EUR 71.50
+2.00 (2.88%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:KAB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | 50 |
| Oct 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.38% | - |
| Oct 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.47 | 0.70% | - |
| Oct 20, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 69.98 | -2.07% | 50 |
| Oct 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.46 | 4.32% | 4 |
| Oct 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.50 | 1.46% | - |
| Oct 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.52 | -2.14% | - |
| Oct 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1.45% | - |
| Oct 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | - | - |
| Oct 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 2.99% | - |
| Oct 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.04 | -0.74% | - |
| Oct 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | -2.17% | - |
| Oct 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 0.73% | - |
| Oct 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.52 | 3.01% | - |
| Oct 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.55 | 0.76% | - |
| Oct 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.05 | - | - |
| Oct 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.05 | -0.75% | - |
| Sep 30, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.55 | -1.48% | - |
| Sep 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | - | - |
| Sep 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | 4.65% | - |
| Sep 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.57 | -1.53% | - |
| Sep 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | -2.24% | - |
| Sep 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.04 | 3.08% | - |
| Sep 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.07 | -0.76% | - |
| Sep 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | 0.77% | - |
| Sep 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.07 | -0.76% | - |
| Sep 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | - | - |
| Sep 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | 0.77% | - |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.07 | -0.76% | - |
| Sep 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | -1.50% | - |
| Sep 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.55 | -1.48% | - |
| Sep 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | -1.46% | - |
| Sep 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.52 | 0.74% | - |
| Sep 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.02 | -4.23% | - |
| Sep 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.98 | -0.70% | - |
| Sep 4, 2026 | 69.00 | 71.50 | 69.00 | 71.50 | 70.47 | 5.15% | 50 |
| Sep 3, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 67.02 | 7.09% | 14 |
| Sep 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.59 | 0.79% | - |
| Sep 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.10 | 2.44% | - |
| Aug 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.62 | -1.60% | - |
| Aug 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.60 | 0.81% | - |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.11 | 0.81% | - |
| Aug 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.62 | 0.82% | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.12 | - | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.12 | 1.67% | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.14 | -0.83% | - |
| Aug 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.63 | 0.83% | - |
| Aug 19, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 59.14 | -3.23% | 30 |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.11 | -1.59% | - |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.10 | 0.80% | - |