dormakaba Holding AG - DOKA.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	717	712	712	721	704	4,792
September 04, 2025	720	713	713	740	711	7,030
September 03, 2025	701	694	694	708	682	11,160
September 02, 2025	750	690	690	770	687	19,573
September 01, 2025	742	745	745	745	735	4,803
August 29, 2025	746	744	744	748	739	4,855
August 28, 2025	739	740	740	744	734	2,431
August 27, 2025	746	742	742	746	729	6,397
August 26, 2025	736	744	744	747	734	5,168
August 25, 2025	757	740	740	757	729	5,094
August 22, 2025	757	761	761	763	749	2,643
August 21, 2025	757	755	755	763	755	6,197
August 20, 2025	765	757	757	767	757	3,613
August 19, 2025	771	765	765	772	764	4,362
August 18, 2025	776	770	770	776	760	3,076
August 15, 2025	783	773	773	787	772	2,289
August 14, 2025	788	785	785	794	783	2,857
August 13, 2025	798	784	784	798	781	4,225
August 12, 2025	784	797	797	798	784	4,001
August 11, 2025	784	782	782	788	773	2,917
August 08, 2025	782	781	781	788	780	2,658
August 07, 2025	773	784	784	791	773	4,061
August 06, 2025	773	777	777	778	771	2,645
August 05, 2025	778	773	773	781	771	3,030
August 04, 2025	766	776	776	778	760	6,398
July 31, 2025	776	787	787	788	775	4,759
July 30, 2025	763	774	774	776	762	3,991
July 29, 2025	757	767	767	769	754	3,321
July 28, 2025	759	757	757	761	752	4,354
July 25, 2025	758	754	754	758	747	3,306
July 24, 2025	759	759	759	767	755	4,181
July 23, 2025	763	753	753	767	753	4,237
July 22, 2025	775	765	765	776	765	4,725
July 21, 2025	789	782	782	789	776	2,565
July 18, 2025	790	788	788	790	776	6,476
July 17, 2025	749	789	789	789	743	9,522
July 16, 2025	741	746	746	754	741	3,849
July 15, 2025	747	741	741	754	739	7,580
July 14, 2025	747	748	748	749	737	2,702
July 11, 2025	751	751	751	753	748	2,248
July 10, 2025	738	757	757	757	738	7,092
July 09, 2025	729	738	738	740	723	4,968
July 08, 2025	718	729	729	734	712	7,058
July 07, 2025	713	717	717	732	713	4,333
July 04, 2025	716	712	712	717	705	2,215
July 03, 2025	722	720	720	723	716	1,966
July 02, 2025	724	719	719	728	713	2,763
July 01, 2025	728	727	727	729	722	2,852
June 30, 2025	740	725	725	740	722	3,972
June 27, 2025	717	732	732	733	717	3,790
June 26, 2025	721	720	720	723	719	2,435
June 25, 2025	721	720	720	724	716	3,777
June 24, 2025	717	723	723	729	716	7,147
June 23, 2025	690	706	706	709	690	2,806
June 20, 2025	689	693	693	701	689	8,509
June 19, 2025	700	689	689	700	687	2,773
June 18, 2025	708	705	705	714	703	4,800
June 17, 2025	714	709	709	715	700	6,315
June 16, 2025	713	717	717	726	713	3,924
June 13, 2025	720	716	716	724	713	2,900

dormakaba Holding AG (DOKA.SW) SIX