dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 58.10
+0.50 (0.87%)
At close: Jul 31, 2026
dormakaba Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 55.60 | 57.30 | 55.60 | 57.10 | 57.10 | 2.33% | 28,441 |
| Jul 2, 2026 | 55.00 | 56.00 | 54.70 | 55.80 | 55.80 | 1.09% | 56,934 |
| Jul 1, 2026 | 52.60 | 55.30 | 52.20 | 55.20 | 55.20 | 5.75% | 84,532 |
| Jun 30, 2026 | 51.70 | 52.60 | 51.70 | 52.20 | 52.20 | 0.77% | 66,376 |
| Jun 29, 2026 | 51.90 | 52.40 | 51.70 | 51.80 | 51.80 | -0.96% | 72,851 |
| Jun 26, 2026 | 53.10 | 53.20 | 51.70 | 52.30 | 52.30 | -1.51% | 46,758 |
| Jun 25, 2026 | 53.00 | 53.90 | 52.50 | 53.10 | 53.10 | 2.51% | 97,119 |
| Jun 24, 2026 | 51.60 | 51.80 | 50.80 | 51.80 | 51.80 | -0.19% | 85,873 |
| Jun 23, 2026 | 52.50 | 52.50 | 50.90 | 51.90 | 51.90 | -1.70% | 66,104 |
| Jun 22, 2026 | 53.20 | 53.50 | 52.60 | 52.80 | 52.80 | -2.40% | 53,163 |
| Jun 19, 2026 | 53.80 | 54.40 | 53.80 | 54.10 | 54.10 | -0.18% | 116,204 |
| Jun 18, 2026 | 53.20 | 54.20 | 52.50 | 54.20 | 54.20 | 1.88% | 62,063 |
| Jun 17, 2026 | 53.60 | 53.90 | 52.90 | 53.20 | 53.20 | -0.75% | 38,534 |
| Jun 16, 2026 | 53.30 | 54.10 | 52.40 | 53.60 | 53.60 | 1.71% | 69,147 |
| Jun 15, 2026 | 53.00 | 54.30 | 52.30 | 52.70 | 52.70 | 1.35% | 86,543 |
| Jun 12, 2026 | 51.30 | 52.20 | 51.30 | 52.00 | 52.00 | 1.96% | 46,461 |
| Jun 11, 2026 | 51.20 | 51.70 | 50.30 | 51.00 | 51.00 | - | 25,497 |
| Jun 10, 2026 | 51.80 | 51.80 | 50.60 | 51.00 | 51.00 | -1.35% | 45,607 |
| Jun 9, 2026 | 50.40 | 52.20 | 50.30 | 51.70 | 51.70 | 2.17% | 69,088 |
| Jun 8, 2026 | 50.80 | 51.20 | 49.50 | 50.60 | 50.60 | -1.75% | 128,688 |
| Jun 5, 2026 | 51.60 | 52.50 | 51.40 | 51.50 | 51.50 | -0.19% | 75,886 |
| Jun 4, 2026 | 50.80 | 51.90 | 50.70 | 51.60 | 51.60 | 1.57% | 442,958 |
| Jun 3, 2026 | 51.00 | 51.60 | 50.60 | 50.80 | 50.80 | -0.97% | 52,397 |
| Jun 2, 2026 | 50.40 | 51.30 | 50.40 | 51.30 | 51.30 | 1.38% | 62,178 |
| Jun 1, 2026 | 52.20 | 52.20 | 50.30 | 50.60 | 50.60 | -2.69% | 86,800 |
| May 29, 2026 | 52.40 | 52.60 | 51.90 | 52.00 | 52.00 | -0.19% | 168,496 |
| May 28, 2026 | 53.40 | 53.40 | 51.80 | 52.10 | 52.10 | -2.07% | 57,146 |
| May 27, 2026 | 53.60 | 54.20 | 53.10 | 53.20 | 53.20 | 0.38% | 73,328 |
| May 26, 2026 | 53.30 | 53.70 | 52.80 | 53.00 | 53.00 | - | 69,545 |
| May 22, 2026 | 52.70 | 53.00 | 52.10 | 53.00 | 53.00 | 1.53% | 40,494 |