dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 61.10
+0.20 (0.33%)
Sep 25, 2026, 4:19 PM GMT
LON:0QMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 61.50 | 61.60 | 61.00 | 61.10 | 61.10 | 0.33% | 507 |
| Sep 24, 2026 | 61.70 | 62.05 | 60.75 | 60.90 | 60.90 | -2.72% | 3,357 |
| Sep 23, 2026 | 62.90 | 62.90 | 61.80 | 62.60 | 62.60 | -1.11% | 1,290 |
| Sep 22, 2026 | 62.30 | 63.80 | 62.30 | 63.30 | 63.30 | 3.01% | 2,000 |
| Sep 21, 2026 | 62.30 | 63.20 | 61.40 | 61.45 | 61.45 | -1.03% | 2,176 |
| Sep 18, 2026 | 61.35 | 62.40 | 61.35 | 62.09 | 62.09 | 0.47% | 11,108 |
| Sep 17, 2026 | 62.50 | 62.80 | 61.80 | 61.80 | 61.80 | -0.60% | 7,729 |
| Sep 16, 2026 | 61.50 | 62.50 | 61.50 | 62.17 | 62.17 | 0.28% | 9,685 |
| Sep 15, 2026 | 60.50 | 62.00 | 60.14 | 62.00 | 62.00 | 0.71% | 7,798 |
| Sep 14, 2026 | 61.70 | 61.70 | 60.80 | 61.56 | 61.56 | -1.34% | 3,696 |
| Sep 11, 2026 | 62.95 | 62.95 | 62.03 | 62.40 | 62.40 | -1.23% | 40,318 |
| Sep 10, 2026 | 63.70 | 63.82 | 62.70 | 63.18 | 63.18 | -1.59% | 48,665 |
| Sep 9, 2026 | 65.40 | 65.40 | 63.90 | 64.20 | 64.20 | -0.87% | 7,097 |
| Sep 8, 2026 | 64.20 | 65.50 | 64.10 | 64.76 | 64.76 | -0.01% | 12,390 |
| Sep 7, 2026 | 67.40 | 67.50 | 64.20 | 64.77 | 64.77 | -4.19% | 5,614 |
| Sep 4, 2026 | 65.60 | 67.75 | 65.60 | 67.60 | 67.60 | 3.36% | 13,983 |
| Sep 3, 2026 | 62.50 | 65.40 | 61.30 | 65.40 | 65.40 | 6.50% | 69,137 |
| Sep 2, 2026 | 60.40 | 63.59 | 59.25 | 61.41 | 61.41 | 3.26% | 25,829 |
| Sep 1, 2026 | 60.20 | 61.50 | 57.40 | 59.47 | 59.47 | 2.08% | 16,090 |
| Aug 31, 2026 | 58.40 | 58.50 | 57.43 | 58.26 | 58.26 | 0.44% | 24,601 |
| Aug 28, 2026 | 58.60 | 59.00 | 58.00 | 58.00 | 58.00 | -1.19% | 5,478 |
| Aug 27, 2026 | 58.30 | 58.80 | 58.30 | 58.70 | 58.70 | 0.01% | 8,352 |
| Aug 26, 2026 | 58.45 | 58.90 | 58.20 | 58.69 | 58.69 | 0.90% | 3,973 |
| Aug 25, 2026 | 57.30 | 58.50 | 57.30 | 58.17 | 58.17 | 0.94% | 3,970 |
| Aug 24, 2026 | 57.30 | 57.70 | 57.30 | 57.63 | 57.63 | 0.75% | 3,925 |
| Aug 21, 2026 | 56.80 | 57.50 | 56.80 | 57.20 | 57.20 | 0.70% | 17,220 |
| Aug 20, 2026 | 56.70 | 57.11 | 56.55 | 56.80 | 56.80 | 0.75% | 2,426 |
| Aug 19, 2026 | 55.60 | 56.70 | 55.30 | 56.38 | 56.38 | -0.25% | 7,699 |
| Aug 18, 2026 | 59.20 | 59.20 | 55.60 | 56.52 | 56.52 | -4.23% | 8,954 |
| Aug 17, 2026 | 59.50 | 59.80 | 58.70 | 59.01 | 59.01 | -0.89% | 3,265 |
| Aug 14, 2026 | 59.40 | 59.60 | 59.00 | 59.54 | 59.54 | 0.29% | 5,853 |
| Aug 13, 2026 | 59.80 | 59.90 | 58.90 | 59.37 | 59.37 | -0.96% | 12,401 |
| Aug 12, 2026 | 60.50 | 60.50 | 59.50 | 59.95 | 59.95 | -0.95% | 4,460 |
| Aug 11, 2026 | 60.20 | 60.80 | 60.00 | 60.53 | 60.53 | 0.54% | 4,829 |
| Aug 10, 2026 | 60.90 | 61.40 | 60.20 | 60.20 | 60.20 | -1.15% | 8,921 |
| Aug 7, 2026 | 61.10 | 61.40 | 60.70 | 60.90 | 60.90 | -0.79% | 6,499 |
| Aug 6, 2026 | 62.10 | 62.20 | 61.39 | 61.39 | 61.39 | -0.59% | 4,418 |
| Aug 5, 2026 | 61.30 | 61.90 | 61.30 | 61.75 | 61.75 | 1.28% | 5,044 |
| Aug 4, 2026 | 59.30 | 61.20 | 59.30 | 60.97 | 60.97 | 2.49% | 5,604 |
| Aug 3, 2026 | 58.40 | 59.90 | 58.20 | 59.49 | 59.49 | 2.63% | 7,231 |
| Jul 31, 2026 | 57.80 | 58.10 | 57.60 | 57.96 | 57.96 | 0.74% | 4,448 |
| Jul 30, 2026 | 56.80 | 58.00 | 56.80 | 57.54 | 57.54 | 1.12% | 4,249 |
| Jul 29, 2026 | 57.00 | 57.05 | 55.80 | 56.90 | 56.90 | -0.26% | 4,740 |
| Jul 28, 2026 | 56.10 | 57.40 | 55.90 | 57.05 | 57.05 | 0.40% | 780 |
| Jul 27, 2026 | 57.20 | 57.50 | 56.00 | 56.82 | 56.82 | 1.20% | 33,454 |
| Jul 24, 2026 | 55.70 | 56.30 | 55.70 | 56.14 | 56.14 | 0.98% | 6,009 |
| Jul 23, 2026 | 56.10 | 56.10 | 55.30 | 55.60 | 55.60 | -1.42% | 1,092 |
| Jul 22, 2026 | 56.00 | 56.50 | 55.80 | 56.40 | 56.40 | 0.90% | 1,333 |
| Jul 21, 2026 | 54.70 | 55.90 | 54.40 | 55.90 | 55.90 | 0.54% | 2,611 |
| Jul 20, 2026 | 55.70 | 55.70 | 54.82 | 55.60 | 55.60 | -0.71% | 4,890 |