dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 682.59
+0.60 (0.09%)
At close: Oct 22, 2025
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 707.00 | 709.00 | 696.00 | 696.00 | 696.00 | 1.61% | 65 |
| Oct 23, 2025 | 688.00 | 688.00 | 684.00 | 684.98 | 684.98 | -0.98% | 1,652 |
| Oct 22, 2025 | 690.00 | 697.00 | 690.00 | 691.75 | 682.59 | 0.09% | 92 |
| Oct 21, 2025 | 692.00 | 694.00 | 687.00 | 691.14 | 681.99 | 0.68% | 457 |
| Oct 20, 2025 | 685.00 | 692.00 | 683.00 | 686.50 | 677.41 | 0.66% | 207 |
| Oct 17, 2025 | 686.00 | 686.00 | 671.00 | 682.00 | 672.97 | -1.06% | 1,844 |
| Oct 16, 2025 | 696.00 | 696.00 | 687.00 | 689.33 | 680.21 | -0.10% | 6,352 |
| Oct 15, 2025 | 697.00 | 697.00 | 688.00 | 690.00 | 680.87 | -1.58% | 422 |
| Oct 14, 2025 | 695.00 | 703.00 | 691.00 | 701.07 | 691.79 | 0.44% | 435 |
| Oct 13, 2025 | 707.00 | 710.00 | 697.00 | 698.00 | 688.76 | -1.69% | 1,285 |
| Oct 10, 2025 | 713.00 | 715.00 | 704.00 | 710.00 | 700.60 | -0.42% | 362 |
| Oct 9, 2025 | 718.00 | 719.50 | 710.00 | 713.00 | 703.56 | 0.21% | 314 |
| Oct 8, 2025 | 721.00 | 721.00 | 709.88 | 711.50 | 702.08 | -1.60% | 3,291 |
| Oct 7, 2025 | 729.00 | 729.00 | 719.00 | 723.07 | 713.50 | 0.35% | 566 |
| Oct 6, 2025 | 715.00 | 726.00 | 715.00 | 720.52 | 710.98 | -0.25% | 3,901 |
| Oct 3, 2025 | 727.00 | 727.00 | 715.00 | 722.33 | 712.77 | 1.59% | 2,938 |
| Oct 2, 2025 | 715.00 | 717.50 | 710.50 | 711.00 | 701.59 | -0.62% | 8,057 |
| Oct 1, 2025 | 730.00 | 733.00 | 711.93 | 715.45 | 705.98 | -1.25% | 670 |
| Sep 30, 2025 | 719.00 | 730.00 | 711.50 | 724.50 | 714.91 | 1.05% | 2,165 |
| Sep 29, 2025 | 713.00 | 721.00 | 711.00 | 716.96 | 707.47 | 0.70% | 3,969 |
| Sep 26, 2025 | 707.00 | 720.00 | 707.00 | 712.00 | 702.58 | 0.42% | 469 |
| Sep 25, 2025 | 713.00 | 714.00 | 707.11 | 709.00 | 699.62 | -1.80% | 128 |
| Sep 24, 2025 | 727.00 | 727.00 | 718.00 | 722.00 | 712.44 | -2.11% | 185 |
| Sep 23, 2025 | 737.00 | 739.09 | 729.50 | 737.53 | 727.77 | 0.07% | 883 |
| Sep 22, 2025 | 735.00 | 737.00 | 731.00 | 737.00 | 727.24 | -0.36% | 538 |
| Sep 19, 2025 | 745.00 | 748.00 | 734.99 | 739.67 | 729.88 | -0.63% | 1,480 |
| Sep 18, 2025 | 745.00 | 749.00 | 741.00 | 744.33 | 734.48 | 0.65% | 939 |
| Sep 17, 2025 | 737.00 | 744.00 | 735.00 | 739.50 | 729.71 | - | 1,991 |
| Sep 16, 2025 | 743.00 | 747.00 | 736.00 | 739.50 | 729.71 | -0.81% | 1,978 |
| Sep 15, 2025 | 737.00 | 748.00 | 737.00 | 745.55 | 735.68 | -0.06% | 792 |
| Sep 12, 2025 | 738.00 | 746.00 | 738.00 | 746.00 | 736.13 | - | 1,204 |
| Sep 11, 2025 | 743.00 | 753.00 | 740.00 | 746.00 | 736.13 | 3.32% | 1,004 |
| Sep 10, 2025 | 720.00 | 724.00 | 717.00 | 722.00 | 712.44 | 1.12% | 1,197 |
| Sep 9, 2025 | 711.00 | 717.00 | 709.00 | 714.00 | 704.55 | 0.04% | 2,016 |
| Sep 8, 2025 | 709.00 | 717.00 | 707.00 | 713.75 | 704.30 | 0.81% | 1,572 |
| Sep 5, 2025 | 713.00 | 718.01 | 707.00 | 708.00 | 698.63 | -1.12% | 373 |
| Sep 4, 2025 | 718.00 | 734.99 | 714.00 | 716.00 | 706.52 | 3.17% | 251 |
| Sep 3, 2025 | 701.00 | 707.00 | 682.00 | 694.00 | 684.81 | -8.43% | 2,474 |
| Sep 2, 2025 | 756.00 | 758.00 | 690.00 | 757.91 | 747.87 | 2.68% | 2,883 |
| Sep 1, 2025 | 742.00 | 745.00 | 736.00 | 738.11 | 728.34 | -0.39% | 1,646 |
| Aug 29, 2025 | 746.00 | 748.00 | 739.00 | 741.00 | 731.19 | - | 526 |
| Aug 28, 2025 | 739.00 | 741.00 | 739.00 | 741.00 | 731.19 | -0.13% | 2 |
| Aug 27, 2025 | 747.00 | 747.00 | 731.00 | 742.00 | 732.18 | -0.67% | 390 |
| Aug 26, 2025 | 738.50 | 747.00 | 738.50 | 747.00 | 737.11 | 1.63% | 64 |
| Aug 25, 2025 | 757.00 | 757.00 | 733.00 | 735.00 | 725.27 | -2.58% | 52 |
| Aug 22, 2025 | 753.00 | 763.00 | 752.00 | 754.50 | 744.51 | -0.07% | 431 |
| Aug 21, 2025 | 755.00 | 761.00 | 755.00 | 755.00 | 745.01 | -0.26% | 175 |
| Aug 20, 2025 | 767.00 | 767.00 | 757.00 | 757.00 | 746.98 | -1.05% | 44 |
| Aug 19, 2025 | 768.00 | 770.00 | 765.00 | 765.00 | 754.87 | -0.65% | 43 |
| Aug 18, 2025 | 776.00 | 776.00 | 759.00 | 770.00 | 759.81 | -0.52% | 167 |