dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 739.50
-6.04 (-0.81%)
At close: Sep 16, 2025
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 743.00 | 747.00 | 736.00 | 739.50 | 739.50 | -0.81% | 1,978 |
| Sep 15, 2025 | 737.00 | 748.00 | 737.00 | 745.55 | 745.55 | -0.06% | 792 |
| Sep 12, 2025 | 738.00 | 746.00 | 738.00 | 746.00 | 746.00 | - | 1,204 |
| Sep 11, 2025 | 743.00 | 753.00 | 740.00 | 746.00 | 746.00 | 3.32% | 1,004 |
| Sep 10, 2025 | 720.00 | 724.00 | 717.00 | 722.00 | 722.00 | 1.12% | 1,197 |
| Sep 9, 2025 | 711.00 | 717.00 | 709.00 | 714.00 | 714.00 | 0.04% | 2,016 |
| Sep 8, 2025 | 709.00 | 717.00 | 707.00 | 713.75 | 713.75 | 0.81% | 1,572 |
| Sep 5, 2025 | 713.00 | 718.01 | 707.00 | 708.00 | 708.00 | -1.12% | 373 |
| Sep 4, 2025 | 718.00 | 734.99 | 714.00 | 716.00 | 716.00 | 3.17% | 251 |
| Sep 3, 2025 | 701.00 | 707.00 | 682.00 | 694.00 | 694.00 | -8.43% | 2,474 |
| Sep 2, 2025 | 756.00 | 758.00 | 690.00 | 757.91 | 757.91 | 2.68% | 2,883 |
| Sep 1, 2025 | 742.00 | 745.00 | 736.00 | 738.11 | 738.11 | -0.39% | 1,646 |
| Aug 29, 2025 | 746.00 | 748.00 | 739.00 | 741.00 | 741.00 | - | 526 |
| Aug 28, 2025 | 739.00 | 741.00 | 739.00 | 741.00 | 741.00 | -0.13% | 2 |
| Aug 27, 2025 | 747.00 | 747.00 | 731.00 | 742.00 | 742.00 | -0.67% | 390 |
| Aug 26, 2025 | 738.50 | 747.00 | 738.50 | 747.00 | 747.00 | 1.63% | 64 |
| Aug 25, 2025 | 757.00 | 757.00 | 733.00 | 735.00 | 735.00 | -2.58% | 52 |
| Aug 22, 2025 | 753.00 | 763.00 | 752.00 | 754.50 | 754.50 | -0.07% | 431 |
| Aug 21, 2025 | 755.00 | 761.00 | 755.00 | 755.00 | 755.00 | -0.26% | 175 |
| Aug 20, 2025 | 767.00 | 767.00 | 757.00 | 757.00 | 757.00 | -1.05% | 44 |
| Aug 19, 2025 | 768.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 43 |
| Aug 18, 2025 | 776.00 | 776.00 | 759.00 | 770.00 | 770.00 | -0.52% | 167 |
| Aug 15, 2025 | 783.00 | 783.00 | 772.00 | 774.00 | 774.00 | -1.34% | 6,829 |
| Aug 14, 2025 | 780.00 | 790.00 | 780.00 | 784.50 | 784.50 | -0.44% | 263 |
| Aug 13, 2025 | 793.00 | 796.00 | 783.00 | 788.00 | 788.00 | -1.13% | 179 |
| Aug 12, 2025 | 792.00 | 798.00 | 787.00 | 797.00 | 797.00 | 1.40% | 220 |
| Aug 11, 2025 | 777.00 | 786.00 | 777.00 | 786.00 | 786.00 | 0.77% | 15 |
| Aug 8, 2025 | 783.50 | 787.00 | 778.00 | 780.00 | 780.00 | -0.67% | 130 |
| Aug 7, 2025 | 778.00 | 789.50 | 773.00 | 785.25 | 785.25 | 1.06% | 51 |
| Aug 6, 2025 | 769.00 | 777.50 | 769.00 | 777.00 | 777.00 | 0.47% | 221 |
| Aug 5, 2025 | 776.00 | 778.00 | 770.00 | 773.35 | 773.35 | -0.34% | 115 |
| Aug 4, 2025 | 765.00 | 778.00 | 765.00 | 776.00 | 776.00 | -1.40% | 454 |
| Jul 31, 2025 | 779.50 | 788.00 | 770.00 | 787.00 | 787.00 | 1.68% | 269 |
| Jul 30, 2025 | 769.00 | 776.00 | 763.00 | 774.00 | 774.00 | 0.91% | 60 |
| Jul 29, 2025 | 756.00 | 768.00 | 756.00 | 767.00 | 767.00 | 1.59% | 117 |
| Jul 28, 2025 | 759.00 | 760.00 | 754.00 | 755.00 | 755.00 | 0.13% | 66 |
| Jul 25, 2025 | 759.00 | 759.00 | 747.00 | 754.00 | 754.00 | -0.66% | 4,256 |
| Jul 24, 2025 | 758.00 | 767.00 | 758.00 | 759.00 | 759.00 | 0.53% | 39 |
| Jul 23, 2025 | 769.00 | 769.00 | 754.00 | 755.00 | 755.00 | -1.95% | 124 |
| Jul 22, 2025 | 771.00 | 774.00 | 768.00 | 770.00 | 770.00 | -1.53% | 77 |
| Jul 21, 2025 | 789.00 | 790.00 | 776.00 | 782.00 | 782.00 | -0.76% | 44 |
| Jul 18, 2025 | 789.00 | 789.00 | 781.50 | 788.00 | 788.00 | -0.13% | 98 |
| Jul 17, 2025 | 753.00 | 789.00 | 753.00 | 789.00 | 789.00 | 5.76% | 501 |
| Jul 16, 2025 | 741.00 | 753.00 | 741.00 | 746.00 | 746.00 | 0.81% | 119 |
| Jul 15, 2025 | 744.00 | 753.00 | 739.00 | 740.00 | 740.00 | -1.07% | 232 |
| Jul 14, 2025 | 747.00 | 751.00 | 738.00 | 748.00 | 748.00 | -0.40% | 123 |
| Jul 11, 2025 | 755.00 | 755.00 | 749.00 | 751.00 | 751.00 | 1.76% | 77 |
| Jul 10, 2025 | 737.00 | 757.00 | 737.00 | 738.00 | 738.00 | - | 682 |
| Jul 9, 2025 | 729.50 | 738.50 | 729.00 | 738.00 | 738.00 | 1.23% | 56 |
| Jul 8, 2025 | 714.00 | 730.00 | 714.00 | 729.00 | 729.00 | 1.67% | 97 |