dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 60.00
+0.98 (1.66%)
Feb 6, 2026, 11:10 AM GMT
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 59.65 | 59.90 | 59.30 | 59.90 | - | 1.49% | 421 |
| 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 |
| Jan 16, 2026 | 61.50 | 61.50 | 60.00 | 60.43 | 60.43 | -0.77% | 6,064 |
| Jan 15, 2026 | 61.10 | 61.50 | 60.60 | 60.90 | 60.90 | -1.66% | 3,821 |
| Jan 14, 2026 | 61.80 | 62.40 | 61.10 | 61.93 | 61.93 | -0.49% | 7,749 |
| Jan 13, 2026 | 62.90 | 62.90 | 61.40 | 62.23 | 62.23 | -0.78% | 7,390 |
| Jan 12, 2026 | 64.05 | 64.50 | 62.55 | 62.72 | 62.72 | -2.00% | 76,620 |
| Jan 9, 2026 | 64.70 | 64.70 | 63.60 | 64.00 | 64.00 | -0.93% | 8,517 |
| Jan 8, 2026 | 65.55 | 65.55 | 64.00 | 64.60 | 64.60 | 0.93% | 2,784 |
| Jan 7, 2026 | 63.50 | 65.00 | 63.50 | 64.01 | 64.01 | 1.00% | 14,059 |
| Jan 6, 2026 | 64.70 | 64.70 | 62.90 | 63.37 | 63.37 | -1.29% | 4,575 |
| Jan 5, 2026 | 64.90 | 65.00 | 62.20 | 64.20 | 64.20 | -0.31% | 9,935 |
| Dec 30, 2025 | 63.55 | 64.40 | 63.40 | 64.40 | 64.40 | 0.47% | 3,391 |
| Dec 29, 2025 | 63.80 | 64.30 | 62.80 | 64.10 | 64.10 | 0.49% | 6,655 |
| Dec 23, 2025 | 63.40 | 64.00 | 63.38 | 63.79 | 63.79 | 0.13% | 14,292 |
| Dec 22, 2025 | 63.70 | 63.89 | 63.10 | 63.70 | 63.70 | -0.47% | 7,372 |
| Dec 19, 2025 | 64.00 | 64.01 | 62.70 | 64.00 | 64.00 | - | 14,815 |
| Dec 18, 2025 | 63.90 | 64.00 | 63.40 | 64.00 | 64.00 | 0.63% | 970 |
| Dec 17, 2025 | 65.40 | 65.40 | 63.30 | 63.60 | 63.60 | -2.84% | 1,131 |
| Dec 16, 2025 | 65.50 | 65.80 | 65.00 | 65.46 | 65.46 | -0.82% | 12,820 |
| Dec 15, 2025 | 65.40 | 66.70 | 65.40 | 66.00 | 66.00 | -0.25% | 4,949 |
| Dec 12, 2025 | 65.35 | 66.80 | 65.35 | 66.17 | 66.17 | 1.41% | 2,874 |
| Dec 11, 2025 | 64.90 | 65.37 | 64.70 | 65.25 | 65.25 | 0.08% | 7,565 |
| Dec 10, 2025 | 64.90 | 65.50 | 64.90 | 65.20 | 65.20 | -0.66% | 4,581 |
| Dec 9, 2025 | 66.10 | 66.10 | 64.90 | 65.63 | 65.63 | -1.01% | 16,240 |
| Dec 8, 2025 | 66.60 | 66.80 | 66.20 | 66.30 | 66.30 | -0.09% | 22,633 |
| Dec 5, 2025 | 66.50 | 66.50 | 65.90 | 66.36 | 66.36 | 0.85% | 18,005 |
| Dec 4, 2025 | 66.50 | 66.60 | 65.30 | 65.80 | 65.80 | -0.76% | 4,051 |
| Dec 3, 2025 | 66.20 | 66.70 | 66.20 | 66.30 | 66.30 | -0.38% | 12,927 |
| Dec 2, 2025 | 66.20 | 66.80 | 65.60 | 66.55 | 66.55 | 1.12% | 8,663 |
| Dec 1, 2025 | 65.30 | 66.30 | 65.30 | 65.82 | 65.82 | -0.29% | 66,381 |
| Nov 28, 2025 | 65.70 | 66.10 | 65.40 | 66.01 | 66.01 | 0.27% | 12,754 |
| Nov 27, 2025 | 64.80 | 66.30 | 64.10 | 65.83 | 65.83 | 4.32% | 21,838 |
| Nov 26, 2025 | 63.00 | 65.10 | 62.90 | 63.11 | 63.11 | 1.71% | 27,328 |
| Nov 25, 2025 | 62.10 | 62.80 | 61.40 | 62.04 | 62.04 | -0.74% | 11,232 |
| Nov 24, 2025 | 60.10 | 62.51 | 60.10 | 62.51 | 62.51 | 3.78% | 76,656 |
| Nov 21, 2025 | 60.30 | 60.60 | 59.90 | 60.23 | 60.23 | -1.88% | 1,427 |