dormakaba Holding AG - 0QMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	712	708	708	718.01	707	373
September 04, 2025	721	716	716	734.99	714	251
September 03, 2025	704	694	694	707	681.99	2,474
September 02, 2025	756	694.05	694.05	758	690	2,883
September 01, 2025	742	738.11	738.11	745	736	1,646
August 29, 2025	746	741	741	748	739	526
August 28, 2025	739	741	741	741	739	4
August 27, 2025	747	742	742	747	731	406
August 26, 2025	738.5	747	747	747	738.5	66
August 22, 2025	753	754.5	754.5	763	752	431
August 21, 2025	755	755	755	761	755	176
August 20, 2025	767	757	757	767	757	48
August 19, 2025	768	765	765	770	765	44
August 18, 2025	776	770	770	776	759	207
August 15, 2025	783	783	783	783	772	6,829
August 14, 2025	780	784.5	784.5	790	780	263
August 13, 2025	793	788	788	796	783	179
August 12, 2025	792	797	797	798	787	220
August 11, 2025	777	786	786	786	777	15
August 08, 2025	783.5	780	780	787	778	130
August 07, 2025	778	785.25	785.25	789.5	773	51
August 06, 2025	769	777	777	777.5	769	221
August 05, 2025	776	773.35	773.35	778	770	115
August 04, 2025	765	776	776	778	765	455
July 31, 2025	779.5	787	787	788	770	269
July 30, 2025	769	774	774	776	763	66
July 29, 2025	756	767	767	768	756	117
July 28, 2025	759	755	755	760	754	66
July 25, 2025	759	758	758	759	747	4,256
July 24, 2025	758	759	759	767	758	40
July 23, 2025	769	755	755	769	754	124
July 22, 2025	771	770	770	774	768	77
July 21, 2025	789	782	782	790	776	44
July 18, 2025	789	788	788	789	781.5	98
July 17, 2025	753	789	789	789	753	502
July 16, 2025	741	742	742	753	741	129
July 15, 2025	744	740	740	753	739	232
July 14, 2025	747	748	748	751	738	123
July 11, 2025	755	751	751	755	749	77
July 10, 2025	737	791.73	791.73	791.73	737	682
July 09, 2025	729.5	738	738	738.5	729	56
July 08, 2025	714	729	729	730	714	115
July 07, 2025	715	717	717	730	715	127
July 04, 2025	714	713	713	715	708	23
July 03, 2025	722	720	720	722	716	18
July 02, 2025	726.5	713.5	713.5	730	713.5	127
July 01, 2025	728	729	729	729	723	489
June 30, 2025	733	725	725	734.5	725	209
June 27, 2025	719.5	733	733	733	719.5	24
June 26, 2025	720	723	723	723	718	72
June 25, 2025	722.5	720.5	720.5	724	717	551
June 24, 2025	717	718.5	718.5	721.5	716	2,594
June 23, 2025	702	702	702	702	702	1
June 20, 2025	686	693	693	700	686	591
June 19, 2025	697	689	689	699	689	89
June 18, 2025	703	706	706	706	703	20
June 17, 2025	707	700	700	709	700	71
June 16, 2025	714	719	719	723	714	86
June 13, 2025	721	714	714	721	714	28
June 12, 2025	731	725	725	731	718	111

dormakaba Holding AG (0QMS.L) LSE