dormakaba Holding AG (SWX:DOKA)
Switzerland · Delayed Price · Currency is CHF 51.30
+0.70 (1.38%)
At close: Jun 2, 2026
dormakaba Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 52.70 | 53.30 | 52.20 | 52.20 | 52.20 | -1.51% | 62,041 |
| May 20, 2026 | 51.80 | 53.60 | 51.70 | 53.00 | 53.00 | 1.53% | 62,516 |
| May 19, 2026 | 52.50 | 53.30 | 51.70 | 52.20 | 52.20 | -1.14% | 74,085 |
| May 18, 2026 | 51.80 | 53.40 | 51.10 | 52.80 | 52.80 | 0.96% | 80,279 |
| May 15, 2026 | 52.90 | 53.00 | 51.80 | 52.30 | 52.30 | -1.32% | 59,045 |
| May 13, 2026 | 53.60 | 53.70 | 53.00 | 53.00 | 53.00 | -0.75% | 31,845 |
| May 12, 2026 | 53.30 | 53.80 | 52.60 | 53.40 | 53.40 | -0.93% | 56,578 |
| May 11, 2026 | 55.70 | 55.80 | 53.70 | 53.90 | 53.90 | -3.75% | 62,415 |
| May 8, 2026 | 57.00 | 57.10 | 55.70 | 56.00 | 56.00 | -2.10% | 49,962 |
| May 7, 2026 | 57.30 | 59.00 | 57.20 | 57.20 | 57.20 | -0.17% | 66,922 |
| May 6, 2026 | 55.70 | 57.50 | 55.60 | 57.30 | 57.30 | 4.37% | 136,748 |
| May 5, 2026 | 54.80 | 55.60 | 52.80 | 54.90 | 54.90 | 4.57% | 87,119 |
| May 4, 2026 | 52.40 | 52.90 | 51.90 | 52.50 | 52.50 | 1.16% | 38,172 |
| Apr 30, 2026 | 51.20 | 52.40 | 51.00 | 51.90 | 51.90 | 0.58% | 35,695 |
| Apr 29, 2026 | 52.20 | 53.00 | 51.50 | 51.60 | 51.60 | -1.15% | 46,239 |
| Apr 28, 2026 | 52.00 | 52.80 | 51.60 | 52.20 | 52.20 | 0.38% | 44,953 |
| Apr 27, 2026 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -1.14% | 60,361 |
| Apr 24, 2026 | 53.70 | 54.00 | 52.00 | 52.60 | 52.60 | -0.57% | 70,915 |
| Apr 23, 2026 | 53.40 | 54.00 | 52.60 | 52.90 | 52.90 | -1.12% | 66,534 |
| Apr 22, 2026 | 54.40 | 54.90 | 53.10 | 53.50 | 53.50 | -1.11% | 41,919 |
| 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 |