dormakaba Holding AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	66.600	66.607	65.000	66.200	66.200	579
2026-10-19	65.900	65.900	65.400	65.400	65.400	5,303
2026-10-16	64.800	66.100	64.700	66.100	66.100	1,233
2026-10-15	63.700	64.800	63.300	64.800	64.800	871
2026-10-14	65.600	66.200	65.000	65.000	65.000	261
2026-10-13	65.300	65.400	64.700	65.400	65.400	1,438
2026-10-12	65.000	65.000	64.300	64.300	64.300	2,827
2026-10-09	64.300	64.300	62.600	62.600	62.600	171,365
2026-10-08	63.500	63.500	62.100	62.200	62.200	392
2026-10-07	65.400	65.400	63.000	63.000	63.000	830
2026-10-06	64.800	65.700	64.700	65.500	65.500	1,461
2026-10-05	62.400	64.165	62.400	64.052	64.052	900
2026-10-02	62.250	62.600	61.833	61.846	61.846	1,743
2026-10-01	63.100	63.100	61.500	61.600	61.600	1,312
2026-09-30	63.450	63.450	63.200	63.200	63.200	940
2026-09-29	63.500	64.400	63.500	63.900	63.900	1,489
2026-09-28	64.800	65.300	63.100	64.600	64.600	3,840
2026-09-25	61.500	61.600	60.998	61.100	61.100	507
2026-09-24	61.700	62.045	60.750	60.900	60.900	3,357
2026-09-23	62.900	62.900	61.800	62.600	62.600	1,290
2026-09-22	62.300	63.800	62.300	63.300	63.300	2,000
2026-09-21	62.300	63.200	61.400	61.408	61.408	2,176

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.