dormakaba Holding AG (LON:0QMS)
London · Delayed Price · Currency is GBP · Price in CHF 59.50
-1.03 (-1.69%)
Aug 12, 2026, 5:07 PM GMT
LON:0QMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 60.50 | 60.50 | 60.10 | 60.10 | - | -0.70% | 340 |
| 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% | 710 |
| 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 |
| Jul 17, 2026 | 55.30 | 56.00 | 55.30 | 55.99 | 55.99 | 0.92% | 7,892 |
| Jul 16, 2026 | 54.80 | 55.80 | 54.60 | 55.49 | 55.49 | 2.00% | 10,133 |
| Jul 15, 2026 | 53.50 | 54.80 | 53.50 | 54.40 | 54.40 | 1.78% | 6,719 |
| Jul 14, 2026 | 53.50 | 53.90 | 53.30 | 53.45 | 53.45 | -0.60% | 4,151 |
| Jul 13, 2026 | 53.50 | 54.00 | 52.80 | 53.77 | 53.77 | 0.74% | 2,992 |
| Jul 10, 2026 | 53.00 | 53.37 | 52.70 | 53.37 | 53.37 | 0.14% | 6,729 |
| Jul 9, 2026 | 53.70 | 54.20 | 53.00 | 53.30 | 53.30 | -0.78% | 31,328 |
| Jul 8, 2026 | 54.80 | 54.80 | 53.20 | 53.72 | 53.72 | -3.21% | 11,684 |
| Jul 7, 2026 | 55.60 | 55.90 | 54.90 | 55.50 | 55.50 | -1.21% | 10,896 |
| Jul 6, 2026 | 57.30 | 57.80 | 56.10 | 56.18 | 56.18 | -1.19% | 5,681 |
| Jul 3, 2026 | 56.00 | 57.10 | 55.60 | 56.86 | 56.86 | 1.91% | 108,561 |
| Jul 2, 2026 | 55.30 | 55.90 | 54.80 | 55.79 | 55.79 | 1.10% | 31,183 |
| Jul 1, 2026 | 52.60 | 55.30 | 52.60 | 55.19 | 55.18 | 5.72% | 6,199 |
| Jun 30, 2026 | 51.70 | 52.50 | 51.70 | 52.20 | 52.20 | 0.27% | 4,811 |
| Jun 29, 2026 | 52.50 | 52.50 | 51.60 | 52.06 | 52.06 | -0.46% | 4,818 |
| Jun 26, 2026 | 52.90 | 53.00 | 51.80 | 52.30 | 52.30 | -1.51% | 11,177 |
| Jun 25, 2026 | 54.00 | 54.00 | 53.00 | 53.10 | 53.10 | 2.51% | 13,727 |
| Jun 24, 2026 | 51.80 | 51.80 | 50.90 | 51.80 | 51.80 | -0.19% | 3,477 |
| Jun 23, 2026 | 52.50 | 52.50 | 51.00 | 51.90 | 51.90 | -1.70% | 10,195 |
| Jun 22, 2026 | 53.20 | 53.70 | 52.60 | 52.80 | 52.80 | -2.40% | 4,807 |
| Jun 19, 2026 | 53.95 | 54.30 | 53.80 | 54.10 | 54.10 | 0.34% | 53,696 |
| Jun 18, 2026 | 53.40 | 54.20 | 52.50 | 53.92 | 53.92 | 1.35% | 7,404 |
| Jun 17, 2026 | 53.40 | 53.65 | 53.10 | 53.20 | 53.20 | -0.75% | 2,440 |
| Jun 16, 2026 | 53.50 | 54.00 | 52.60 | 53.60 | 53.60 | 1.71% | 16,530 |
| Jun 15, 2026 | 53.00 | 54.30 | 52.40 | 52.70 | 52.70 | 1.35% | 24,841 |
| Jun 12, 2026 | 51.85 | 52.10 | 51.70 | 52.00 | 52.00 | 1.73% | 5,125 |
| Jun 11, 2026 | 50.40 | 51.50 | 50.40 | 51.11 | 51.11 | 0.22% | 114,404 |
| Jun 10, 2026 | 51.90 | 51.90 | 50.60 | 51.00 | 51.00 | -2.11% | 1,940 |
| Jun 9, 2026 | 50.30 | 52.20 | 50.20 | 52.10 | 52.10 | 4.20% | 1,803 |
| Jun 8, 2026 | 50.60 | 50.90 | 49.55 | 50.00 | 50.00 | -4.21% | 7,578 |
| Jun 5, 2026 | 51.60 | 52.50 | 51.50 | 52.20 | 52.20 | 1.16% | 2,254 |
| Jun 4, 2026 | 50.80 | 51.91 | 50.80 | 51.60 | 51.60 | 1.30% | 11,699 |