Skip to main content
logo
dormakaba Holding AG (DRMKY)
OTCMKTS · Delayed Price · Currency is USD
16.99
+2.23 (15.11%)
At close: Sep 24, 2026

DRMKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.7517.0814.4616.9916.9915.11%2,465
Sep 23, 202614.7517.0914.7514.7614.76-2.70%5,242
Sep 22, 202615.1617.3115.1515.1715.17-2.76%8,396
Sep 21, 202617.3117.3114.7515.6015.60-9.88%1,531
Sep 18, 202614.8817.3114.7517.3117.3111.68%1,526
Sep 17, 202614.7616.0014.7515.5015.50-3.13%1,892
Sep 16, 202614.4616.0014.4616.0016.00-7.57%1,388
Sep 15, 202614.2017.3114.2017.3117.3117.76%2,208
Sep 14, 202614.1617.4714.1614.7014.70-8.58%1,521
Sep 11, 202615.2116.0914.5816.0816.08-8.53%2,043
Sep 10, 202615.2617.5815.2617.5817.586.61%1,602
Sep 9, 202615.2616.5215.2116.4916.49-0.18%4,689
Sep 8, 202617.8317.8316.5216.5216.523.19%821
Sep 4, 202616.2116.3616.0116.0116.01-1.23%2,465
Sep 3, 202615.6716.2115.1716.2116.219.97%1,529
Sep 2, 202615.9615.9614.7414.7414.743.73%1,549
Sep 1, 202614.9415.7214.2114.2114.21-0.95%2,735
Aug 31, 202613.5415.4913.3214.3514.352.48%2,553
Aug 28, 202613.7515.3313.7514.0014.00-9.74%3,113
Aug 27, 202613.7015.5213.7015.5115.518.08%2,119
Aug 26, 202613.6915.4113.6914.3514.356.06%4,512
Aug 25, 202615.4915.4913.5313.5313.53-13.77%4,549
Aug 24, 202615.7815.7813.3915.6915.6918.42%3,896
Aug 21, 202613.2615.7913.2513.2513.25-14.46%2,950
Aug 20, 202613.3715.7713.3715.4915.4912.65%2,855
Aug 19, 202613.2915.7913.2913.7513.750.66%2,087
Aug 18, 202613.6715.8313.6613.6613.66-15.63%3,571
Aug 17, 202613.6816.3413.6816.1916.19-0.86%2,486
Aug 14, 202613.9316.3413.6616.3316.3320.96%3,173
Aug 13, 202616.3116.3113.4913.5013.50-17.28%1,783
Aug 12, 202613.7016.3213.6916.3216.3217.16%3,697
Aug 11, 202614.0916.1013.9113.9313.93-12.17%3,355
Aug 10, 202614.0315.9313.8615.8615.86-0.75%2,121
Aug 7, 202614.0815.9913.9015.9815.98-0.06%2,658
Aug 6, 202614.3415.9914.3415.9915.99-0.06%2,319
Aug 5, 202616.0016.0016.0016.0016.0011.74%2,357
Aug 4, 202615.7015.7514.2314.3214.32-4.28%1,212
Aug 3, 202616.0016.0013.8314.9614.9611.21%881
Jul 31, 202615.3015.7713.4513.4513.45-14.22%2,491
Jul 30, 202613.9715.7913.9715.6815.680.84%3,096
Jul 29, 202614.3315.5713.0815.5515.55-0.38%2,513
Jul 28, 202613.2915.6113.1815.6115.611.63%2,393
Jul 27, 202613.3215.3712.8115.3615.367.04%1,330
Jul 24, 202612.9514.8512.9514.3514.35-5.59%3,306
Jul 23, 202614.1515.2113.0115.2015.2012.55%3,916
Jul 22, 202613.1713.8813.0813.5113.511.77%12,655
Jul 21, 202612.8315.1812.8313.2713.27-5.21%6,728
Jul 20, 202612.7614.0012.7614.0014.007.12%4,576
Jul 17, 202613.6314.9912.9513.0713.07-4.25%2,264
Jul 16, 202612.9813.6512.7713.6513.652.21%6,463