dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 785.00
+1.00 (0.13%)
Aug 14, 2025, 5:31 PM CET
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 788.00 | 794.00 | 784.00 | 785.00 | 785.00 | 0.13% | 1,568 |
| Aug 13, 2025 | 798.00 | 798.00 | 781.00 | 784.00 | 784.00 | -1.63% | 4,225 |
| Aug 12, 2025 | 784.00 | 798.00 | 784.00 | 797.00 | 797.00 | 1.92% | 4,001 |
| Aug 11, 2025 | 784.00 | 788.00 | 773.00 | 782.00 | 782.00 | 0.13% | 2,917 |
| Aug 8, 2025 | 782.00 | 788.00 | 780.00 | 781.00 | 781.00 | -0.38% | 2,658 |
| Aug 7, 2025 | 773.00 | 791.00 | 773.00 | 784.00 | 784.00 | 0.90% | 4,061 |
| Aug 6, 2025 | 773.00 | 778.00 | 771.00 | 777.00 | 777.00 | 0.52% | 2,645 |
| Aug 5, 2025 | 778.00 | 781.00 | 771.00 | 773.00 | 773.00 | -0.39% | 3,030 |
| Aug 4, 2025 | 766.00 | 778.00 | 760.00 | 776.00 | 776.00 | -1.40% | 6,398 |
| Jul 31, 2025 | 776.00 | 788.00 | 775.00 | 787.00 | 787.00 | 1.68% | 4,763 |
| Jul 30, 2025 | 763.00 | 776.00 | 762.00 | 774.00 | 774.00 | 0.91% | 3,991 |
| Jul 29, 2025 | 757.00 | 769.00 | 754.00 | 767.00 | 767.00 | 1.32% | 3,321 |
| Jul 28, 2025 | 759.00 | 761.00 | 752.00 | 757.00 | 757.00 | 0.40% | 4,354 |
| Jul 25, 2025 | 758.00 | 758.00 | 747.00 | 754.00 | 754.00 | -0.66% | 3,306 |
| Jul 24, 2025 | 759.00 | 767.00 | 755.00 | 759.00 | 759.00 | 0.80% | 4,181 |
| Jul 23, 2025 | 763.00 | 767.00 | 753.00 | 753.00 | 753.00 | -1.57% | 4,237 |
| Jul 22, 2025 | 775.00 | 776.00 | 765.00 | 765.00 | 765.00 | -2.17% | 4,725 |
| Jul 21, 2025 | 789.00 | 789.00 | 776.00 | 782.00 | 782.00 | -0.76% | 2,565 |
| Jul 18, 2025 | 790.00 | 790.00 | 776.00 | 788.00 | 788.00 | -0.13% | 6,476 |
| Jul 17, 2025 | 749.00 | 789.00 | 743.00 | 789.00 | 789.00 | 5.76% | 9,522 |
| Jul 16, 2025 | 741.00 | 754.00 | 741.00 | 746.00 | 746.00 | 0.67% | 3,849 |
| Jul 15, 2025 | 747.00 | 754.00 | 739.00 | 741.00 | 741.00 | -0.94% | 7,580 |
| Jul 14, 2025 | 747.00 | 749.00 | 737.00 | 748.00 | 748.00 | -0.40% | 2,702 |
| Jul 11, 2025 | 751.00 | 753.00 | 748.00 | 751.00 | 751.00 | -0.79% | 2,248 |
| Jul 10, 2025 | 738.00 | 757.00 | 738.00 | 757.00 | 757.00 | 2.57% | 7,092 |
| Jul 9, 2025 | 729.00 | 740.00 | 723.00 | 738.00 | 738.00 | 1.23% | 4,968 |
| Jul 8, 2025 | 718.00 | 734.00 | 712.00 | 729.00 | 729.00 | 1.67% | 7,058 |
| Jul 7, 2025 | 713.00 | 732.00 | 713.00 | 717.00 | 717.00 | 0.70% | 4,333 |
| Jul 4, 2025 | 716.00 | 717.00 | 705.00 | 712.00 | 712.00 | -1.11% | 2,215 |
| Jul 3, 2025 | 722.00 | 723.00 | 716.00 | 720.00 | 720.00 | 0.14% | 1,966 |
| Jul 2, 2025 | 724.00 | 728.00 | 713.00 | 719.00 | 719.00 | -1.10% | 2,763 |
| Jul 1, 2025 | 728.00 | 729.00 | 722.00 | 727.00 | 727.00 | 0.28% | 4,366 |
| Jun 30, 2025 | 740.00 | 740.00 | 722.00 | 725.00 | 725.00 | -0.96% | 3,972 |
| Jun 27, 2025 | 717.00 | 733.00 | 717.00 | 732.00 | 732.00 | 1.67% | 3,790 |
| Jun 26, 2025 | 721.00 | 723.00 | 719.00 | 720.00 | 720.00 | - | 2,435 |
| Jun 25, 2025 | 721.00 | 724.00 | 716.00 | 720.00 | 720.00 | -0.41% | 3,777 |
| Jun 24, 2025 | 717.00 | 729.00 | 716.00 | 723.00 | 723.00 | 2.41% | 7,147 |
| Jun 23, 2025 | 690.00 | 709.00 | 690.00 | 706.00 | 706.00 | 1.88% | 2,806 |
| Jun 20, 2025 | 689.00 | 701.00 | 689.00 | 693.00 | 693.00 | 0.58% | 8,509 |
| Jun 19, 2025 | 700.00 | 700.00 | 687.00 | 689.00 | 689.00 | -2.27% | 2,773 |
| Jun 18, 2025 | 708.00 | 714.00 | 703.00 | 705.00 | 705.00 | -0.56% | 4,800 |
| Jun 17, 2025 | 714.00 | 715.00 | 700.00 | 709.00 | 709.00 | -1.12% | 6,315 |
| Jun 16, 2025 | 713.00 | 726.00 | 713.00 | 717.00 | 717.00 | 0.14% | 3,924 |
| Jun 13, 2025 | 720.00 | 724.00 | 713.00 | 716.00 | 716.00 | -1.24% | 2,900 |
| Jun 12, 2025 | 732.00 | 732.00 | 717.00 | 725.00 | 725.00 | -1.49% | 3,634 |
| Jun 11, 2025 | 729.00 | 739.00 | 726.00 | 736.00 | 736.00 | 0.68% | 2,142 |
| Jun 10, 2025 | 731.00 | 734.00 | 723.00 | 731.00 | 731.00 | -0.41% | 3,195 |
| Jun 6, 2025 | 738.00 | 740.00 | 732.00 | 734.00 | 734.00 | -0.94% | 2,103 |
| Jun 5, 2025 | 738.00 | 746.00 | 734.00 | 741.00 | 741.00 | 1.23% | 7,443 |
| Jun 4, 2025 | 721.00 | 738.00 | 721.00 | 732.00 | 732.00 | 1.95% | 3,812 |