dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 66.20
+0.50 (0.76%)
Oct 22, 2026, 5:30 PM CEST
dormakaba Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 65.00 | 66.20 | 64.40 | 66.20 | 66.20 | 2.24% | 56,510 |
| Oct 21, 2026 | 65.90 | 66.80 | 65.60 | 65.70 | 64.75 | -0.76% | 45,007 |
| Oct 20, 2026 | 66.40 | 66.70 | 64.80 | 66.20 | 65.24 | - | 23,106 |
| Oct 19, 2026 | 65.90 | 66.20 | 65.00 | 66.20 | 65.24 | 0.15% | 47,238 |
| Oct 16, 2026 | 65.00 | 66.10 | 64.50 | 66.10 | 65.14 | 2.01% | 50,852 |
| Oct 15, 2026 | 64.10 | 64.80 | 63.30 | 64.80 | 63.86 | 0.15% | 56,264 |
| Oct 14, 2026 | 65.60 | 66.00 | 64.50 | 64.70 | 63.76 | -1.07% | 23,506 |
| Oct 13, 2026 | 64.70 | 65.90 | 64.70 | 65.40 | 64.45 | 0.93% | 32,825 |
| Oct 12, 2026 | 65.00 | 65.00 | 64.10 | 64.80 | 63.86 | 0.31% | 38,358 |
| Oct 9, 2026 | 62.60 | 65.40 | 62.60 | 64.60 | 63.67 | 3.53% | 58,169 |
| Oct 8, 2026 | 63.50 | 63.50 | 61.60 | 62.40 | 61.50 | -1.42% | 47,833 |
| Oct 7, 2026 | 65.20 | 65.20 | 62.90 | 63.30 | 62.38 | -3.21% | 69,005 |
| Oct 6, 2026 | 64.50 | 66.00 | 64.40 | 65.40 | 64.45 | 2.03% | 81,286 |
| Oct 5, 2026 | 62.30 | 64.20 | 62.10 | 64.10 | 63.17 | 3.39% | 51,786 |
| Oct 2, 2026 | 62.00 | 62.60 | 61.70 | 62.00 | 61.10 | 0.32% | 34,998 |
| Oct 1, 2026 | 62.30 | 62.30 | 61.00 | 61.80 | 60.91 | -1.75% | 44,645 |
| Sep 30, 2026 | 63.40 | 63.60 | 62.60 | 62.90 | 61.99 | -0.47% | 47,843 |
| Sep 29, 2026 | 64.00 | 64.50 | 63.00 | 63.20 | 62.29 | -1.10% | 79,810 |
| Sep 28, 2026 | 64.20 | 65.40 | 62.40 | 63.90 | 62.98 | 4.24% | 110,575 |
| Sep 25, 2026 | 61.30 | 61.60 | 60.80 | 61.30 | 60.41 | 0.33% | 47,196 |
| Sep 24, 2026 | 62.80 | 62.80 | 60.70 | 61.10 | 60.22 | -2.08% | 48,463 |
| Sep 23, 2026 | 63.30 | 63.30 | 61.70 | 62.40 | 61.50 | -1.42% | 41,814 |
| Sep 22, 2026 | 61.40 | 63.80 | 61.40 | 63.30 | 62.38 | 2.59% | 48,470 |
| Sep 21, 2026 | 62.20 | 63.20 | 61.40 | 61.70 | 60.81 | -0.64% | 46,628 |
| Sep 18, 2026 | 61.40 | 62.50 | 61.20 | 62.10 | 61.20 | 0.49% | 150,300 |
| Sep 17, 2026 | 62.50 | 62.80 | 61.80 | 61.80 | 60.91 | -0.48% | 62,998 |
| Sep 16, 2026 | 62.40 | 62.50 | 61.50 | 62.10 | 61.20 | 0.16% | 51,654 |
| Sep 15, 2026 | 61.40 | 62.00 | 60.10 | 62.00 | 61.10 | 0.65% | 57,992 |
| Sep 14, 2026 | 61.50 | 62.00 | 60.90 | 61.60 | 60.71 | -1.28% | 37,990 |
| Sep 11, 2026 | 63.00 | 63.30 | 61.90 | 62.40 | 61.50 | -1.11% | 57,273 |
| Sep 10, 2026 | 64.00 | 64.40 | 62.50 | 63.10 | 62.19 | -1.41% | 59,919 |
| Sep 9, 2026 | 65.00 | 65.30 | 63.70 | 64.00 | 63.07 | -1.84% | 60,466 |
| Sep 8, 2026 | 64.10 | 65.50 | 64.10 | 65.20 | 64.26 | 1.24% | 40,894 |
| Sep 7, 2026 | 67.00 | 67.50 | 63.90 | 64.40 | 63.47 | -4.73% | 62,704 |
| Sep 4, 2026 | 65.30 | 67.90 | 65.30 | 67.60 | 66.62 | 3.36% | 143,667 |
| Sep 3, 2026 | 61.10 | 65.40 | 60.40 | 65.40 | 64.45 | 2.83% | 271,929 |
| Sep 2, 2026 | 60.00 | 63.60 | 58.60 | 63.60 | 62.68 | 5.82% | 132,671 |
| Sep 1, 2026 | 60.00 | 61.50 | 56.90 | 60.10 | 59.23 | 3.98% | 148,320 |
| Aug 31, 2026 | 58.50 | 58.50 | 57.40 | 57.80 | 56.96 | -0.34% | 47,400 |
| Aug 28, 2026 | 58.70 | 59.10 | 58.00 | 58.00 | 57.16 | -1.19% | 27,315 |
| Aug 27, 2026 | 58.30 | 58.90 | 58.30 | 58.70 | 57.85 | - | 34,629 |
| Aug 26, 2026 | 58.40 | 59.00 | 58.10 | 58.70 | 57.85 | 1.03% | 26,005 |
| Aug 25, 2026 | 57.70 | 58.50 | 57.40 | 58.10 | 57.26 | 1.04% | 18,746 |
| Aug 24, 2026 | 57.20 | 57.90 | 57.00 | 57.50 | 56.67 | 0.52% | 26,956 |
| Aug 21, 2026 | 56.60 | 57.50 | 56.60 | 57.20 | 56.37 | 0.88% | 18,132 |
| Aug 20, 2026 | 56.50 | 57.10 | 56.40 | 56.70 | 55.88 | - | 29,134 |
| Aug 19, 2026 | 55.50 | 56.70 | 55.30 | 56.70 | 55.88 | 1.80% | 38,541 |
| Aug 18, 2026 | 59.00 | 59.00 | 55.40 | 55.70 | 54.89 | -5.11% | 59,765 |
| Aug 17, 2026 | 59.70 | 59.70 | 58.70 | 58.70 | 57.85 | -1.51% | 27,140 |
| Aug 14, 2026 | 59.40 | 59.70 | 58.90 | 59.60 | 58.74 | 1.19% | 30,932 |