dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 50.03
-0.35 (-0.70%)
At close: Mar 27, 2026
LON:0QMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.80 | 50.80 | 49.88 | 50.03 | 50.03 | -0.69% | 5,449 |
| Mar 26, 2026 | 50.60 | 51.60 | 50.38 | 50.38 | 50.38 | -1.21% | 10,886 |
| Mar 25, 2026 | 50.90 | 51.90 | 50.70 | 51.00 | 51.00 | 2.48% | 53,898 |
| Mar 24, 2026 | 49.50 | 50.10 | 49.50 | 49.76 | 49.76 | 5.21% | 4,442 |
| Mar 23, 2026 | 47.40 | 49.85 | 47.05 | 47.30 | 47.30 | -2.97% | 4,502 |
| Mar 20, 2026 | 49.15 | 49.35 | 48.40 | 48.75 | 48.75 | -1.52% | 2,592 |
| Mar 19, 2026 | 49.95 | 50.10 | 48.80 | 49.50 | 49.50 | -4.63% | 3,491 |
| Mar 18, 2026 | 52.10 | 52.10 | 50.80 | 51.90 | 51.90 | 1.03% | 1,064 |
| Mar 17, 2026 | 52.00 | 52.00 | 51.20 | 51.37 | 51.37 | -0.51% | 2,219 |
| Mar 16, 2026 | 52.00 | 52.10 | 51.60 | 51.64 | 51.64 | -0.70% | 2,382 |
| Mar 13, 2026 | 52.20 | 52.20 | 51.00 | 52.00 | 52.00 | 0.17% | 6,022 |
| Mar 12, 2026 | 51.60 | 52.60 | 51.60 | 51.91 | 51.91 | 0.44% | 9,244 |
| Mar 11, 2026 | 51.80 | 52.05 | 51.50 | 51.68 | 51.68 | -1.69% | 1,353 |
| Mar 10, 2026 | 52.60 | 53.10 | 52.40 | 52.57 | 52.57 | 1.48% | 4,347 |
| Mar 9, 2026 | 51.70 | 52.55 | 51.20 | 51.80 | 51.80 | -3.82% | 8,270 |
| Mar 6, 2026 | 54.70 | 54.70 | 53.10 | 53.86 | 53.86 | -1.73% | 505 |
| Mar 5, 2026 | 55.60 | 55.60 | 53.90 | 54.81 | 54.81 | -1.70% | 5,238 |
| Mar 4, 2026 | 54.90 | 56.30 | 54.90 | 55.76 | 55.76 | 0.79% | 10,894 |
| Mar 3, 2026 | 56.10 | 56.40 | 55.00 | 55.32 | 55.32 | -1.91% | 5,493 |
| Mar 2, 2026 | 55.80 | 56.55 | 55.30 | 56.40 | 56.40 | -0.82% | 12,244 |
| Feb 27, 2026 | 56.10 | 58.20 | 56.10 | 56.86 | 56.86 | 1.53% | 7,664 |
| Feb 26, 2026 | 57.00 | 57.00 | 55.50 | 56.01 | 56.01 | -2.09% | 12,013 |
| Feb 25, 2026 | 57.50 | 57.70 | 56.50 | 57.20 | 57.20 | -0.19% | 9,445 |
| Feb 24, 2026 | 59.10 | 59.10 | 55.80 | 57.31 | 57.31 | -6.29% | 42,918 |
| Feb 23, 2026 | 61.20 | 61.60 | 60.10 | 61.16 | 61.16 | -0.97% | 1,367 |
| Feb 20, 2026 | 60.80 | 62.00 | 60.80 | 61.76 | 61.76 | 1.25% | 11,086 |
| Feb 19, 2026 | 61.90 | 61.90 | 60.60 | 61.00 | 61.00 | -0.79% | 47,197 |
| Feb 18, 2026 | 62.00 | 62.00 | 60.80 | 61.48 | 61.48 | -0.35% | 2,707 |
| Feb 17, 2026 | 61.80 | 61.90 | 60.90 | 61.70 | 61.70 | -0.48% | 1,651 |
| Feb 16, 2026 | 62.50 | 62.50 | 61.90 | 62.00 | 62.00 | -0.50% | 4,568 |
| Feb 13, 2026 | 62.50 | 62.80 | 62.30 | 62.31 | 62.31 | 0.02% | 3,821 |
| Feb 12, 2026 | 63.20 | 63.20 | 62.15 | 62.30 | 62.30 | -0.64% | 9,825 |
| Feb 11, 2026 | 62.70 | 63.10 | 62.00 | 62.70 | 62.70 | 0.32% | 15,773 |
| Feb 10, 2026 | 61.80 | 62.60 | 61.80 | 62.50 | 62.50 | 1.79% | 20,463 |
| Feb 9, 2026 | 61.60 | 61.70 | 61.10 | 61.40 | 61.40 | -0.05% | 7,932 |
| Feb 6, 2026 | 59.65 | 61.60 | 59.30 | 61.43 | 61.43 | 4.09% | 16,598 |
| Feb 5, 2026 | 59.00 | 60.40 | 59.00 | 59.02 | 59.02 | 0.06% | 11,227 |
| Feb 4, 2026 | 57.80 | 59.70 | 57.60 | 58.98 | 58.98 | 0.14% | 2,848 |
| Feb 3, 2026 | 59.20 | 59.20 | 57.10 | 58.90 | 58.90 | 1.19% | 3,921 |
| Feb 2, 2026 | 57.70 | 58.70 | 57.70 | 58.21 | 58.21 | -0.64% | 7,279 |
| Jan 30, 2026 | 59.80 | 59.80 | 58.10 | 58.58 | 58.58 | -1.09% | 8,668 |
| Jan 29, 2026 | 59.80 | 59.80 | 58.70 | 59.23 | 59.23 | -0.54% | 1,775 |
| Jan 28, 2026 | 60.60 | 60.60 | 58.80 | 59.55 | 59.55 | -3.03% | 13,657 |
| Jan 27, 2026 | 61.40 | 61.60 | 60.80 | 61.41 | 61.41 | -0.63% | 21,737 |
| Jan 26, 2026 | 61.20 | 62.10 | 61.20 | 61.80 | 61.80 | 1.00% | 86,673 |
| Jan 23, 2026 | 61.60 | 61.90 | 60.50 | 61.19 | 61.19 | 0.15% | 28,688 |
| Jan 22, 2026 | 59.20 | 61.60 | 59.20 | 61.10 | 61.10 | 4.80% | 17,377 |
| Jan 21, 2026 | 58.30 | 58.50 | 57.60 | 58.30 | 58.30 | -0.34% | 17,216 |
| Jan 20, 2026 | 57.80 | 59.00 | 57.70 | 58.50 | 58.50 | -0.34% | 6,282 |
| Jan 19, 2026 | 59.70 | 60.00 | 58.20 | 58.70 | 58.70 | -2.87% | 6,732 |