dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 65.20
-0.43 (-0.66%)
Dec 10, 2025, 4:48 PM BST
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 64.90 | 65.50 | 64.90 | 65.20 | - | -0.66% | 321 |
| 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 |
| Nov 20, 2025 | 61.30 | 61.90 | 60.90 | 61.39 | 61.39 | 1.29% | 1,389 |
| Nov 19, 2025 | 60.00 | 60.80 | 59.90 | 60.61 | 60.61 | -0.38% | 7,068 |
| Nov 18, 2025 | 60.80 | 61.60 | 60.10 | 60.84 | 60.84 | -1.29% | 9,048 |
| Nov 17, 2025 | 62.05 | 62.20 | 61.50 | 61.64 | 61.64 | -0.51% | 24,822 |
| Nov 14, 2025 | 62.90 | 62.90 | 61.70 | 61.95 | 61.95 | -1.73% | 1,077 |
| Nov 13, 2025 | 63.70 | 64.20 | 63.00 | 63.04 | 63.04 | -1.29% | 49,075 |
| Nov 12, 2025 | 63.70 | 64.20 | 63.40 | 63.87 | 63.87 | -0.34% | 17,377 |
| Nov 11, 2025 | 64.40 | 64.60 | 64.00 | 64.08 | 64.08 | -0.71% | 2,870 |
| Nov 10, 2025 | 64.50 | 64.90 | 64.30 | 64.54 | 64.54 | 0.39% | 3,555 |
| Nov 7, 2025 | 63.30 | 64.70 | 63.20 | 64.29 | 64.29 | 1.05% | 10,095 |
| Nov 6, 2025 | 64.00 | 64.20 | 63.20 | 63.62 | 63.62 | -2.23% | 12,117 |
| Nov 5, 2025 | 65.00 | 65.42 | 64.59 | 65.07 | 65.07 | 0.41% | 156,929 |
| Nov 4, 2025 | 64.80 | 65.20 | 64.30 | 64.81 | 64.81 | -2.33% | 2,939 |
| Nov 3, 2025 | 67.90 | 68.90 | 64.90 | 66.36 | 66.36 | -3.27% | 6,292 |
| Oct 31, 2025 | 69.20 | 69.20 | 68.20 | 68.60 | 68.60 | -0.87% | 2,723 |
| Oct 30, 2025 | 70.00 | 70.70 | 68.50 | 69.20 | 69.20 | -0.99% | 1,898 |
| Oct 29, 2025 | 68.50 | 69.90 | 68.10 | 69.90 | 69.90 | 2.27% | 5,553 |
| Oct 28, 2025 | 70.10 | 70.10 | 68.10 | 68.35 | 68.35 | -3.19% | 19,110 |
| Oct 27, 2025 | 69.60 | 70.90 | 69.50 | 70.60 | 70.60 | -1.11% | 4,870 |
| Oct 24, 2025 | 70.70 | 71.40 | 69.60 | 71.40 | 71.39 | 4.23% | 1,220 |
| Oct 23, 2025 | 68.80 | 68.80 | 68.40 | 68.50 | 68.50 | -0.98% | 16,520 |
| Oct 22, 2025 | 69.00 | 69.70 | 69.00 | 69.18 | 68.26 | 0.09% | 920 |
| Oct 21, 2025 | 69.20 | 69.40 | 68.70 | 69.11 | 68.20 | 0.68% | 4,570 |
| Oct 20, 2025 | 68.50 | 69.20 | 68.30 | 68.65 | 67.74 | 0.66% | 2,070 |
| Oct 17, 2025 | 68.60 | 68.60 | 67.10 | 68.20 | 67.29 | -1.06% | 18,440 |
| Oct 16, 2025 | 69.60 | 69.60 | 68.70 | 68.93 | 68.02 | -0.10% | 63,520 |
| Oct 15, 2025 | 69.70 | 69.70 | 68.80 | 69.00 | 68.08 | -1.58% | 4,220 |
| Oct 14, 2025 | 69.50 | 70.30 | 69.10 | 70.11 | 69.17 | 0.44% | 4,350 |
| Oct 13, 2025 | 70.70 | 71.00 | 69.70 | 69.80 | 68.87 | -1.69% | 12,850 |
| Oct 10, 2025 | 71.30 | 71.50 | 70.40 | 71.00 | 70.06 | -0.42% | 3,620 |
| Oct 9, 2025 | 71.80 | 71.95 | 71.00 | 71.30 | 70.35 | 0.21% | 3,140 |
| Oct 8, 2025 | 72.10 | 72.10 | 70.99 | 71.15 | 70.20 | -1.60% | 32,910 |
| Oct 7, 2025 | 72.90 | 72.90 | 71.90 | 72.31 | 71.35 | 0.35% | 5,660 |
| Oct 6, 2025 | 71.50 | 72.60 | 71.50 | 72.05 | 71.09 | -0.25% | 39,010 |
| Oct 3, 2025 | 72.70 | 72.70 | 71.50 | 72.23 | 71.27 | 1.59% | 29,380 |
| Oct 2, 2025 | 71.50 | 71.75 | 71.05 | 71.10 | 70.15 | -0.62% | 80,570 |