dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 62.40
-0.70 (-1.11%)
At close: Sep 11, 2026
dormakaba Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 63.00 | 63.30 | 61.90 | 62.40 | 62.40 | -1.11% | 57,273 |
| Sep 10, 2026 | 64.00 | 64.40 | 62.50 | 63.10 | 63.10 | -1.41% | 59,919 |
| Sep 9, 2026 | 65.00 | 65.30 | 63.70 | 64.00 | 64.00 | -1.84% | 60,466 |
| Sep 8, 2026 | 64.10 | 65.50 | 64.10 | 65.20 | 65.20 | 1.24% | 40,894 |
| Sep 7, 2026 | 67.00 | 67.50 | 63.90 | 64.40 | 64.40 | -4.73% | 62,704 |
| Sep 4, 2026 | 65.30 | 67.90 | 65.30 | 67.60 | 67.60 | 3.36% | 143,667 |
| Sep 3, 2026 | 61.10 | 65.40 | 60.40 | 65.40 | 65.40 | 2.83% | 271,929 |
| Sep 2, 2026 | 60.00 | 63.60 | 58.60 | 63.60 | 63.60 | 5.82% | 132,671 |
| Sep 1, 2026 | 60.00 | 61.50 | 56.90 | 60.10 | 60.10 | 3.98% | 148,320 |
| Aug 31, 2026 | 58.50 | 58.50 | 57.40 | 57.80 | 57.80 | -0.34% | 47,400 |
| Aug 28, 2026 | 58.70 | 59.10 | 58.00 | 58.00 | 58.00 | -1.19% | 27,315 |
| Aug 27, 2026 | 58.30 | 58.90 | 58.30 | 58.70 | 58.70 | - | 34,629 |
| Aug 26, 2026 | 58.40 | 59.00 | 58.10 | 58.70 | 58.70 | 1.03% | 26,005 |
| Aug 25, 2026 | 57.70 | 58.50 | 57.40 | 58.10 | 58.10 | 1.04% | 18,746 |
| Aug 24, 2026 | 57.20 | 57.90 | 57.00 | 57.50 | 57.50 | 0.52% | 26,956 |
| Aug 21, 2026 | 56.60 | 57.50 | 56.60 | 57.20 | 57.20 | 0.88% | 18,132 |
| Aug 20, 2026 | 56.50 | 57.10 | 56.40 | 56.70 | 56.70 | - | 29,134 |
| Aug 19, 2026 | 55.50 | 56.70 | 55.30 | 56.70 | 56.70 | 1.80% | 38,541 |
| Aug 18, 2026 | 59.00 | 59.00 | 55.40 | 55.70 | 55.70 | -5.11% | 59,765 |
| Aug 17, 2026 | 59.70 | 59.70 | 58.70 | 58.70 | 58.70 | -1.51% | 27,140 |
| Aug 14, 2026 | 59.40 | 59.70 | 58.90 | 59.60 | 59.60 | 1.19% | 30,932 |
| Aug 13, 2026 | 59.60 | 60.10 | 58.90 | 58.90 | 58.90 | -1.17% | 32,930 |
| Aug 12, 2026 | 60.60 | 60.70 | 59.40 | 59.60 | 59.60 | -1.65% | 23,768 |
| Aug 11, 2026 | 60.10 | 60.90 | 59.80 | 60.60 | 60.60 | 0.66% | 22,997 |
| Aug 10, 2026 | 60.80 | 61.40 | 60.20 | 60.20 | 60.20 | -1.15% | 32,798 |
| Aug 7, 2026 | 61.10 | 61.50 | 60.70 | 60.90 | 60.90 | -0.81% | 44,679 |
| Aug 6, 2026 | 61.80 | 62.40 | 61.40 | 61.40 | 61.40 | -0.32% | 23,730 |
| Aug 5, 2026 | 61.30 | 62.00 | 61.30 | 61.60 | 61.60 | 0.98% | 37,747 |
| Aug 4, 2026 | 59.50 | 61.20 | 59.50 | 61.00 | 61.00 | 2.52% | 46,351 |
| Aug 3, 2026 | 58.30 | 59.90 | 58.30 | 59.50 | 59.50 | 2.41% | 37,893 |
| Jul 31, 2026 | 57.80 | 58.20 | 57.50 | 58.10 | 58.10 | 0.87% | 40,998 |
| Jul 30, 2026 | 56.60 | 58.20 | 56.60 | 57.60 | 57.60 | 1.23% | 44,185 |
| Jul 29, 2026 | 56.50 | 57.10 | 55.80 | 56.90 | 56.90 | -0.52% | 52,359 |
| Jul 28, 2026 | 56.10 | 57.40 | 56.10 | 57.20 | 57.20 | 1.42% | 49,523 |
| Jul 27, 2026 | 57.10 | 57.60 | 56.40 | 56.40 | 56.40 | 0.36% | 65,881 |
| Jul 24, 2026 | 55.20 | 56.30 | 55.20 | 56.20 | 56.20 | 1.08% | 31,210 |
| Jul 23, 2026 | 56.20 | 56.20 | 55.10 | 55.60 | 55.60 | -1.59% | 23,039 |
| Jul 22, 2026 | 55.90 | 56.70 | 55.70 | 56.50 | 56.50 | 1.07% | 36,999 |
| Jul 21, 2026 | 54.70 | 55.90 | 54.30 | 55.90 | 55.90 | 1.45% | 31,493 |
| Jul 20, 2026 | 55.50 | 55.70 | 54.70 | 55.10 | 55.10 | -1.61% | 29,863 |
| Jul 17, 2026 | 55.40 | 56.20 | 55.00 | 56.00 | 56.00 | 0.90% | 51,809 |
| Jul 16, 2026 | 54.80 | 55.90 | 54.40 | 55.50 | 55.50 | 1.28% | 57,639 |
| Jul 15, 2026 | 53.70 | 54.80 | 53.60 | 54.80 | 54.80 | 1.67% | 35,570 |
| Jul 14, 2026 | 53.40 | 54.00 | 53.10 | 53.90 | 53.90 | 0.37% | 38,980 |
| Jul 13, 2026 | 53.50 | 54.10 | 53.00 | 53.70 | 53.70 | 0.56% | 35,498 |
| Jul 10, 2026 | 53.10 | 53.40 | 52.40 | 53.40 | 53.40 | 0.19% | 27,615 |
| Jul 9, 2026 | 54.20 | 54.20 | 53.00 | 53.30 | 53.30 | - | 22,459 |
| Jul 8, 2026 | 55.20 | 55.20 | 53.20 | 53.30 | 53.30 | -3.79% | 42,185 |
| Jul 7, 2026 | 55.50 | 55.90 | 54.70 | 55.40 | 55.40 | -1.42% | 66,659 |
| Jul 6, 2026 | 57.00 | 57.80 | 56.10 | 56.20 | 56.20 | -1.58% | 51,517 |