dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 693.00
+9.00 (1.32%)
Inactive · Last trade price on Oct 24, 2025
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 707.00 | 717.00 | 693.00 | 693.00 | 693.00 | 1.32% | 8,990 |
| Oct 23, 2025 | 686.00 | 689.00 | 684.00 | 684.00 | 684.00 | -1.44% | 5,867 |
| Oct 22, 2025 | 691.00 | 697.00 | 687.00 | 694.00 | 684.80 | 0.14% | 5,275 |
| Oct 21, 2025 | 690.00 | 695.00 | 687.00 | 693.00 | 683.81 | 0.14% | 3,183 |
| Oct 20, 2025 | 685.00 | 692.00 | 682.00 | 692.00 | 682.83 | 1.02% | 5,736 |
| Oct 17, 2025 | 687.00 | 687.00 | 672.00 | 685.00 | 675.92 | -1.30% | 6,685 |
| Oct 16, 2025 | 693.00 | 694.00 | 685.00 | 694.00 | 684.80 | - | 4,075 |
| Oct 15, 2025 | 700.00 | 704.00 | 687.00 | 694.00 | 684.80 | -1.14% | 8,033 |
| Oct 14, 2025 | 699.00 | 702.00 | 687.00 | 702.00 | 692.69 | 0.14% | 4,690 |
| Oct 13, 2025 | 708.00 | 709.00 | 697.00 | 701.00 | 691.71 | -0.43% | 5,166 |
| Oct 10, 2025 | 710.00 | 716.00 | 703.00 | 704.00 | 694.67 | -0.98% | 4,315 |
| Oct 9, 2025 | 719.00 | 722.00 | 710.00 | 711.00 | 701.58 | -0.84% | 3,664 |
| Oct 8, 2025 | 721.00 | 722.00 | 708.00 | 717.00 | 707.50 | -0.28% | 4,863 |
| Oct 7, 2025 | 726.00 | 729.00 | 719.00 | 719.00 | 709.47 | -0.96% | 3,606 |
| Oct 6, 2025 | 715.00 | 726.00 | 715.00 | 726.00 | 716.38 | 1.54% | 5,542 |
| Oct 3, 2025 | 714.00 | 729.00 | 714.00 | 715.00 | 705.52 | 0.56% | 4,817 |
| Oct 2, 2025 | 715.00 | 718.00 | 710.00 | 711.00 | 701.58 | -0.14% | 5,148 |
| Oct 1, 2025 | 730.00 | 730.00 | 712.00 | 712.00 | 702.56 | -2.47% | 5,913 |
| Sep 30, 2025 | 719.00 | 730.00 | 712.00 | 730.00 | 720.32 | 1.25% | 11,350 |
| Sep 29, 2025 | 713.00 | 721.00 | 711.00 | 721.00 | 711.44 | 1.26% | 4,695 |
| Sep 26, 2025 | 707.00 | 720.00 | 707.00 | 712.00 | 702.56 | 0.28% | 4,748 |
| Sep 25, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 700.59 | -1.11% | 3,463 |
| Sep 24, 2025 | 728.00 | 728.00 | 717.00 | 718.00 | 708.48 | -1.51% | 4,892 |
| Sep 23, 2025 | 739.00 | 743.00 | 728.00 | 729.00 | 719.34 | -1.09% | 3,686 |
| Sep 22, 2025 | 735.00 | 738.00 | 731.00 | 737.00 | 727.23 | 0.27% | 4,421 |
| Sep 19, 2025 | 745.00 | 748.00 | 735.00 | 735.00 | 725.26 | -1.34% | 6,844 |
| Sep 18, 2025 | 740.00 | 751.00 | 739.00 | 745.00 | 735.12 | 0.81% | 5,205 |
| Sep 17, 2025 | 737.00 | 745.00 | 735.00 | 739.00 | 729.20 | -0.14% | 4,143 |
| Sep 16, 2025 | 746.00 | 748.00 | 736.00 | 740.00 | 730.19 | -0.40% | 6,092 |
| Sep 15, 2025 | 737.00 | 749.00 | 736.00 | 743.00 | 733.15 | - | 3,826 |
| Sep 12, 2025 | 740.00 | 748.00 | 737.00 | 743.00 | 733.15 | -0.13% | 4,753 |
| Sep 11, 2025 | 743.00 | 752.00 | 734.00 | 744.00 | 734.14 | 3.48% | 6,932 |
| Sep 10, 2025 | 720.00 | 724.00 | 714.00 | 719.00 | 709.47 | 0.56% | 4,751 |
| Sep 9, 2025 | 717.00 | 719.00 | 706.00 | 715.00 | 705.52 | -0.14% | 5,578 |
| Sep 8, 2025 | 711.00 | 716.00 | 707.00 | 716.00 | 706.51 | 0.56% | 4,968 |
| Sep 5, 2025 | 717.00 | 721.00 | 704.00 | 712.00 | 702.56 | -0.14% | 4,792 |
| Sep 4, 2025 | 720.00 | 740.00 | 711.00 | 713.00 | 703.55 | 2.74% | 7,029 |
| Sep 3, 2025 | 701.00 | 708.00 | 682.00 | 694.00 | 684.80 | 0.58% | 11,160 |
| Sep 2, 2025 | 750.00 | 770.00 | 687.00 | 690.00 | 680.85 | -7.38% | 19,573 |
| Sep 1, 2025 | 742.00 | 745.00 | 735.00 | 745.00 | 735.12 | 0.13% | 4,803 |
| Aug 29, 2025 | 746.00 | 748.00 | 739.00 | 744.00 | 734.14 | 0.54% | 4,850 |
| Aug 28, 2025 | 739.00 | 744.00 | 734.00 | 740.00 | 730.19 | -0.27% | 2,429 |
| Aug 27, 2025 | 746.00 | 746.00 | 729.00 | 742.00 | 732.16 | -0.27% | 6,397 |
| Aug 26, 2025 | 736.00 | 747.00 | 734.00 | 744.00 | 734.14 | 0.54% | 5,167 |
| Aug 25, 2025 | 757.00 | 757.00 | 729.00 | 740.00 | 730.19 | -2.76% | 5,094 |
| Aug 22, 2025 | 757.00 | 763.00 | 749.00 | 761.00 | 750.91 | 0.79% | 2,643 |
| Aug 21, 2025 | 757.00 | 763.00 | 755.00 | 755.00 | 744.99 | -0.26% | 6,196 |
| Aug 20, 2025 | 765.00 | 767.00 | 757.00 | 757.00 | 746.97 | -1.05% | 3,612 |
| Aug 19, 2025 | 771.00 | 772.00 | 764.00 | 765.00 | 754.86 | -0.65% | 4,362 |
| Aug 18, 2025 | 776.00 | 776.00 | 760.00 | 770.00 | 759.79 | -0.39% | 3,076 |