dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 53.30
-0.60 (-1.11%)
At close: Mar 6, 2026
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.10 | 54.50 | 53.10 | 53.30 | 53.30 | -1.11% | 47,895 |
| Mar 5, 2026 | 55.60 | 55.60 | 53.90 | 53.90 | 53.90 | -3.75% | 58,815 |
| Mar 4, 2026 | 55.00 | 56.20 | 54.80 | 56.00 | 56.00 | 1.82% | 63,293 |
| Mar 3, 2026 | 56.00 | 56.10 | 55.00 | 55.00 | 55.00 | -2.48% | 92,486 |
| Mar 2, 2026 | 55.80 | 56.70 | 55.00 | 56.40 | 56.40 | -1.91% | 136,282 |
| Feb 27, 2026 | 56.00 | 58.40 | 55.30 | 57.50 | 57.50 | 3.60% | 121,724 |
| Feb 26, 2026 | 56.70 | 57.30 | 55.50 | 55.50 | 55.50 | -2.63% | 75,052 |
| Feb 25, 2026 | 57.30 | 58.10 | 56.20 | 57.00 | 57.00 | -1.72% | 103,999 |
| Feb 24, 2026 | 59.40 | 59.40 | 55.40 | 58.00 | 58.00 | -3.49% | 162,481 |
| Feb 23, 2026 | 61.20 | 61.30 | 60.00 | 60.10 | 60.10 | -2.75% | 84,494 |
| Feb 20, 2026 | 60.80 | 62.30 | 60.80 | 61.80 | 61.80 | 1.81% | 56,010 |
| Feb 19, 2026 | 61.90 | 61.90 | 60.70 | 60.70 | 60.70 | -1.46% | 39,579 |
| Feb 18, 2026 | 61.70 | 61.80 | 60.80 | 61.60 | 61.60 | -0.16% | 35,140 |
| Feb 17, 2026 | 62.20 | 62.20 | 60.90 | 61.70 | 61.70 | -0.48% | 22,609 |
| Feb 16, 2026 | 62.40 | 62.40 | 61.80 | 62.00 | 62.00 | -0.48% | 36,163 |
| Feb 13, 2026 | 62.50 | 62.80 | 62.00 | 62.30 | 62.30 | - | 47,563 |
| Feb 12, 2026 | 63.10 | 63.30 | 61.90 | 62.30 | 62.30 | -0.64% | 76,381 |
| Feb 11, 2026 | 62.50 | 63.10 | 61.90 | 62.70 | 62.70 | 0.32% | 53,444 |
| Feb 10, 2026 | 62.00 | 62.60 | 61.70 | 62.50 | 62.50 | 1.63% | 60,269 |
| Feb 9, 2026 | 61.50 | 61.90 | 60.80 | 61.50 | 61.50 | 0.33% | 46,376 |
| Feb 6, 2026 | 59.90 | 61.60 | 59.10 | 61.30 | 61.30 | 2.68% | 72,853 |
| Feb 5, 2026 | 58.90 | 60.50 | 58.70 | 59.70 | 59.70 | 1.02% | 56,725 |
| Feb 4, 2026 | 57.80 | 59.80 | 57.50 | 59.10 | 59.10 | 2.96% | 41,727 |
| Feb 3, 2026 | 59.40 | 59.40 | 56.90 | 57.40 | 57.40 | -2.21% | 79,210 |
| Feb 2, 2026 | 57.70 | 58.70 | 57.40 | 58.70 | 58.70 | 1.03% | 34,445 |
| Jan 30, 2026 | 59.80 | 59.80 | 57.80 | 58.10 | 58.10 | -1.36% | 35,351 |
| Jan 29, 2026 | 59.50 | 59.70 | 58.70 | 58.90 | 58.90 | -1.17% | 41,653 |
| Jan 28, 2026 | 60.60 | 60.70 | 58.70 | 59.60 | 59.60 | -2.13% | 61,343 |
| Jan 27, 2026 | 62.00 | 62.00 | 60.90 | 60.90 | 60.90 | -1.46% | 56,279 |
| Jan 26, 2026 | 61.20 | 62.20 | 61.20 | 61.80 | 61.80 | 0.16% | 54,721 |
| Jan 23, 2026 | 61.50 | 62.00 | 60.60 | 61.70 | 61.70 | 0.98% | 68,753 |
| Jan 22, 2026 | 59.20 | 61.70 | 59.00 | 61.10 | 61.10 | 4.80% | 72,125 |
| Jan 21, 2026 | 58.30 | 58.50 | 57.50 | 58.30 | 58.30 | -0.34% | 44,173 |
| Jan 20, 2026 | 58.30 | 59.00 | 57.60 | 58.50 | 58.50 | -0.34% | 59,284 |
| Jan 19, 2026 | 59.30 | 59.80 | 58.20 | 58.70 | 58.70 | -2.81% | 66,022 |
| Jan 16, 2026 | 61.40 | 61.50 | 59.70 | 60.40 | 60.40 | -1.79% | 75,851 |
| Jan 15, 2026 | 61.30 | 61.80 | 60.60 | 61.50 | 61.50 | 0.16% | 47,237 |
| Jan 14, 2026 | 61.80 | 62.50 | 60.80 | 61.40 | 61.40 | -0.65% | 53,306 |
| Jan 13, 2026 | 62.90 | 62.90 | 61.40 | 61.80 | 61.80 | -1.28% | 51,710 |
| Jan 12, 2026 | 64.50 | 64.50 | 62.50 | 62.60 | 62.60 | -2.19% | 55,436 |
| Jan 9, 2026 | 64.50 | 65.10 | 63.50 | 64.00 | 64.00 | -0.93% | 43,140 |
| Jan 8, 2026 | 65.30 | 65.70 | 63.80 | 64.60 | 64.60 | -0.62% | 59,507 |
| Jan 7, 2026 | 63.90 | 65.00 | 63.20 | 65.00 | 65.00 | 2.36% | 44,774 |
| Jan 6, 2026 | 64.50 | 64.50 | 62.70 | 63.50 | 63.50 | -1.09% | 35,138 |
| Jan 5, 2026 | 64.90 | 64.90 | 62.10 | 64.20 | 64.20 | -0.31% | 35,374 |
| Dec 30, 2025 | 64.00 | 64.40 | 63.20 | 64.40 | 64.40 | 0.47% | 16,355 |
| Dec 29, 2025 | 63.80 | 64.20 | 62.80 | 64.10 | 64.10 | 0.47% | 27,257 |
| Dec 23, 2025 | 63.50 | 64.00 | 63.20 | 63.80 | 63.80 | 0.16% | 25,430 |
| Dec 22, 2025 | 63.90 | 64.30 | 63.00 | 63.70 | 63.70 | -0.47% | 27,610 |
| Dec 19, 2025 | 64.00 | 64.00 | 62.70 | 64.00 | 64.00 | - | 106,886 |