dormakaba Holding AG (LON:0QMS)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 69.40
+0.70 (1.02%)
Nov 10, 2026, 3:37 PM GMT
LON:0QMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 69.20 | 70.10 | 69.20 | 69.40 | 69.40 | 1.02% | 356 |
| Nov 9, 2026 | 68.40 | 68.70 | 68.00 | 68.70 | 68.70 | -0.72% | 22 |
| Nov 6, 2026 | 69.90 | 69.90 | 68.10 | 69.20 | 69.20 | -1.98% | 432 |
| Nov 5, 2026 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -1.40% | 5,083 |
| Nov 4, 2026 | 70.00 | 71.60 | 70.00 | 71.60 | 71.60 | 1.56% | 11,223 |
| Nov 3, 2026 | 71.00 | 71.40 | 70.30 | 70.50 | 70.50 | -1.54% | 7,627 |
| Nov 2, 2026 | 69.50 | 71.60 | 69.30 | 71.60 | 71.60 | 2.73% | 7,265 |
| Oct 30, 2026 | 69.60 | 70.20 | 69.40 | 69.70 | 69.70 | -0.14% | 2,703 |
| Oct 29, 2026 | 69.70 | 70.20 | 69.30 | 69.80 | 69.80 | -0.24% | 25,302 |
| Oct 28, 2026 | 69.90 | 72.20 | 69.00 | 69.97 | 69.97 | 2.59% | 8,299 |
| Oct 27, 2026 | 67.30 | 68.40 | 67.30 | 68.20 | 68.20 | 0.29% | 57,405 |
| Oct 26, 2026 | 67.70 | 68.60 | 67.70 | 68.00 | 68.00 | 0.59% | 241 |
| Oct 23, 2026 | 66.30 | 67.60 | 66.30 | 67.60 | 67.60 | 2.74% | 2,994 |
| Oct 22, 2026 | 64.90 | 66.14 | 64.57 | 65.80 | 65.80 | 1.62% | 2,912 |
| Oct 21, 2026 | 66.50 | 66.50 | 65.70 | 65.70 | 64.75 | -0.76% | 6,627 |
| Oct 20, 2026 | 66.60 | 66.61 | 65.00 | 66.20 | 65.24 | 1.22% | 579 |
| Oct 19, 2026 | 65.90 | 65.90 | 65.40 | 65.40 | 64.45 | -1.06% | 5,303 |
| Oct 16, 2026 | 64.80 | 66.10 | 64.70 | 66.10 | 65.14 | 2.01% | 1,232 |
| Oct 15, 2026 | 63.70 | 64.80 | 63.30 | 64.80 | 63.86 | -0.31% | 871 |
| Oct 14, 2026 | 65.60 | 66.20 | 65.00 | 65.00 | 64.06 | -0.61% | 261 |
| Oct 13, 2026 | 65.30 | 65.40 | 64.70 | 65.40 | 64.45 | 1.71% | 1,438 |
| Oct 12, 2026 | 65.00 | 65.00 | 64.30 | 64.30 | 63.37 | 2.72% | 2,827 |
| Oct 9, 2026 | 64.30 | 64.30 | 62.60 | 62.60 | 61.69 | 0.64% | 114,300 |
| Oct 8, 2026 | 63.50 | 63.50 | 62.10 | 62.20 | 61.30 | -1.27% | 392 |
| Oct 7, 2026 | 65.40 | 65.40 | 63.00 | 63.00 | 62.09 | -3.82% | 830 |
| Oct 6, 2026 | 64.80 | 65.70 | 64.70 | 65.50 | 64.55 | 2.26% | 1,462 |
| Oct 5, 2026 | 62.40 | 64.17 | 62.40 | 64.05 | 63.13 | 3.57% | 901 |
| Oct 2, 2026 | 62.25 | 62.60 | 61.83 | 61.85 | 60.95 | 0.40% | 1,744 |
| Oct 1, 2026 | 63.10 | 63.10 | 61.50 | 61.60 | 60.71 | -2.53% | 1,312 |
| Sep 30, 2026 | 63.45 | 63.45 | 63.20 | 63.20 | 62.29 | -1.10% | 940 |
| Sep 29, 2026 | 63.50 | 64.40 | 63.50 | 63.90 | 62.98 | -1.08% | 970 |
| Sep 28, 2026 | 64.80 | 65.30 | 63.10 | 64.60 | 63.67 | 5.73% | 3,839 |
| Sep 25, 2026 | 61.50 | 61.60 | 61.00 | 61.10 | 60.22 | 0.33% | 507 |
| Sep 24, 2026 | 61.70 | 62.05 | 60.75 | 60.90 | 60.02 | -2.72% | 3,357 |
| Sep 23, 2026 | 62.90 | 62.90 | 61.80 | 62.60 | 61.69 | -1.11% | 1,290 |
| Sep 22, 2026 | 62.30 | 63.80 | 62.30 | 63.30 | 62.38 | 3.01% | 2,000 |
| Sep 21, 2026 | 62.30 | 63.20 | 61.40 | 61.45 | 60.56 | -1.03% | 2,176 |
| Sep 18, 2026 | 61.35 | 62.40 | 61.35 | 62.09 | 61.19 | 0.47% | 11,108 |
| Sep 17, 2026 | 62.50 | 62.80 | 61.80 | 61.80 | 60.91 | -0.60% | 7,729 |
| Sep 16, 2026 | 61.50 | 62.50 | 61.50 | 62.17 | 61.27 | 0.28% | 9,685 |
| Sep 15, 2026 | 60.50 | 62.00 | 60.14 | 62.00 | 61.10 | 0.71% | 7,798 |
| Sep 14, 2026 | 61.70 | 61.70 | 60.80 | 61.56 | 60.67 | -1.34% | 3,696 |
| Sep 11, 2026 | 62.95 | 62.95 | 62.03 | 62.40 | 61.50 | -1.23% | 40,318 |
| Sep 10, 2026 | 63.70 | 63.82 | 62.70 | 63.18 | 62.26 | -1.59% | 48,665 |
| Sep 9, 2026 | 65.40 | 65.40 | 63.90 | 64.20 | 63.27 | -0.87% | 7,097 |
| Sep 8, 2026 | 64.20 | 65.50 | 64.10 | 64.76 | 63.82 | -0.01% | 12,390 |
| Sep 7, 2026 | 67.40 | 67.50 | 64.20 | 64.77 | 63.83 | -4.19% | 5,614 |
| Sep 4, 2026 | 65.60 | 67.75 | 65.60 | 67.60 | 66.62 | 3.36% | 13,983 |
| Sep 3, 2026 | 62.50 | 65.40 | 61.30 | 65.40 | 64.45 | 6.50% | 69,137 |
| Sep 2, 2026 | 60.40 | 63.59 | 59.25 | 61.41 | 60.52 | 3.26% | 25,829 |