dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 53.50
-0.60 (-1.11%)
At close: Apr 22, 2026
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 54.30 | 55.20 | 53.80 | 54.10 | 54.10 | -0.37% | 76,359 |
| Apr 20, 2026 | 55.00 | 55.10 | 54.10 | 54.30 | 54.30 | -2.69% | 56,637 |
| Apr 17, 2026 | 54.40 | 55.90 | 54.00 | 55.80 | 55.80 | 2.95% | 93,517 |
| Apr 16, 2026 | 54.10 | 54.80 | 53.80 | 54.20 | 54.20 | 0.37% | 58,335 |
| Apr 15, 2026 | 54.00 | 54.70 | 53.90 | 54.00 | 54.00 | 0.56% | 61,746 |
| Apr 14, 2026 | 54.00 | 54.60 | 53.50 | 53.70 | 53.70 | 0.56% | 50,031 |
| Apr 13, 2026 | 52.60 | 53.40 | 52.30 | 53.40 | 53.40 | 0.38% | 73,597 |
| Apr 10, 2026 | 53.80 | 54.00 | 53.10 | 53.20 | 53.20 | - | 32,387 |
| Apr 9, 2026 | 53.20 | 53.60 | 52.20 | 53.20 | 53.20 | -1.12% | 49,972 |
| Apr 8, 2026 | 53.30 | 54.60 | 53.20 | 53.80 | 53.80 | 5.08% | 59,201 |
| Apr 7, 2026 | 52.30 | 52.60 | 51.00 | 51.20 | 51.20 | -0.97% | 66,931 |
| Apr 2, 2026 | 51.40 | 52.10 | 51.00 | 51.70 | 51.70 | -0.77% | 69,433 |
| Apr 1, 2026 | 52.00 | 52.30 | 51.20 | 52.10 | 52.10 | 2.56% | 66,389 |
| Mar 31, 2026 | 51.10 | 51.40 | 50.80 | 50.80 | 50.80 | -0.20% | 49,640 |
| Mar 30, 2026 | 50.10 | 51.30 | 49.80 | 50.90 | 50.90 | 1.39% | 77,017 |
| Mar 27, 2026 | 50.70 | 50.70 | 49.90 | 50.20 | 50.20 | -1.57% | 59,089 |
| Mar 26, 2026 | 50.60 | 51.70 | 50.20 | 51.00 | 51.00 | - | 47,251 |
| Mar 25, 2026 | 50.90 | 51.90 | 50.80 | 51.00 | 51.00 | 2.10% | 93,973 |
| Mar 24, 2026 | 49.95 | 50.30 | 48.90 | 49.95 | 49.95 | 1.22% | 87,880 |
| Mar 23, 2026 | 47.40 | 49.95 | 47.15 | 49.35 | 49.35 | 2.39% | 63,123 |
| Mar 20, 2026 | 49.20 | 49.40 | 48.20 | 48.20 | 48.20 | -1.23% | 86,798 |
| Mar 19, 2026 | 50.40 | 50.40 | 48.80 | 48.80 | 48.80 | -3.94% | 55,033 |
| Mar 18, 2026 | 51.50 | 52.10 | 50.70 | 50.80 | 50.80 | -0.78% | 27,280 |
| Mar 17, 2026 | 51.70 | 51.70 | 50.90 | 51.20 | 51.20 | -1.16% | 42,019 |
| Mar 16, 2026 | 51.80 | 52.20 | 51.30 | 51.80 | 51.80 | 0.39% | 41,800 |
| Mar 13, 2026 | 52.30 | 52.30 | 50.90 | 51.60 | 51.60 | -1.15% | 81,094 |
| Mar 12, 2026 | 51.50 | 52.60 | 51.00 | 52.20 | 52.20 | 1.56% | 53,045 |
| Mar 11, 2026 | 51.60 | 52.10 | 51.10 | 51.40 | 51.40 | -1.91% | 118,106 |
| Mar 10, 2026 | 52.30 | 53.20 | 52.00 | 52.40 | 52.40 | 1.16% | 46,538 |
| Mar 9, 2026 | 50.50 | 52.60 | 50.40 | 51.80 | 51.80 | -2.81% | 40,525 |
| 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 |