dormakaba Holding AG DOKA
SIX · Switzerland · Electronic Technology
CHF 62.30+0.50 (+0.81%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 62.40 | -0.79% | CHF 62.00 | CHF 62.40 | CHF 62.00 | 187 |
| 2026-09-30 | CHF 62.90 | -0.47% | CHF 63.40 | CHF 63.60 | CHF 62.60 | 47.84K |
| 2026-09-29 | CHF 63.20 | -1.10% | CHF 64.00 | CHF 64.50 | CHF 63.00 | 79.81K |
| 2026-09-28 | CHF 63.90 | +4.24% | CHF 64.20 | CHF 65.40 | CHF 62.40 |
| 110.58K |
| 2026-09-25 | CHF 61.30 | +0.33% | CHF 61.30 | CHF 61.60 | CHF 60.80 | 47.20K |
| 2026-09-24 | CHF 61.10 | -2.08% | CHF 62.80 | CHF 62.80 | CHF 60.70 | 48.46K |
| 2026-09-23 | CHF 62.40 | -1.42% | CHF 63.30 | CHF 63.30 | CHF 61.70 | 41.81K |
| 2026-09-22 | CHF 63.30 | +2.59% | CHF 61.40 | CHF 63.80 | CHF 61.40 | 48.47K |
| 2026-09-21 | CHF 61.70 | -0.64% | CHF 62.20 | CHF 63.20 | CHF 61.40 | 46.63K |
| 2026-09-18 | CHF 62.10 | +0.49% | CHF 61.40 | CHF 62.50 | CHF 61.20 | 150.30K |
| 2026-09-17 | CHF 61.80 | -0.48% | CHF 62.50 | CHF 62.80 | CHF 61.80 | 63.00K |
| 2026-09-16 | CHF 62.10 | +0.16% | CHF 62.40 | CHF 62.50 | CHF 61.50 | 51.65K |
| 2026-09-15 | CHF 62.00 | +0.65% | CHF 61.40 | CHF 62.00 | CHF 60.10 | 57.99K |
| 2026-09-14 | CHF 61.60 | -1.28% | CHF 61.50 | CHF 62.00 | CHF 60.90 | 37.99K |
| 2026-09-11 | CHF 62.40 | -1.11% | CHF 63.00 | CHF 63.30 | CHF 61.90 | 57.27K |
| 2026-09-10 | CHF 63.10 | -1.41% | CHF 64.00 | CHF 64.40 | CHF 62.50 | 59.92K |
| 2026-09-09 | CHF 64.00 | -1.84% | CHF 65.00 | CHF 65.30 | CHF 63.70 | 60.47K |
| 2026-09-08 | CHF 65.20 | +1.24% | CHF 64.10 | CHF 65.50 | CHF 64.10 | 40.89K |
| 2026-09-07 | CHF 64.40 | -4.73% | CHF 67.00 | CHF 67.50 | CHF 63.90 | 62.70K |
| 2026-09-04 | CHF 67.60 | +3.36% | CHF 65.30 | CHF 67.90 | CHF 65.30 | 143.67K |
| 2026-09-03 | CHF 65.40 | +2.83% | CHF 61.10 | CHF 65.40 | CHF 60.40 | 271.93K |
| 2026-09-02 | CHF 63.60 | +5.82% | CHF 60.00 | CHF 63.60 | CHF 58.60 | 132.67K |
| 2026-09-01 | CHF 60.10 | +3.98% | CHF 60.00 | CHF 61.50 | CHF 56.90 | 148.32K |
| 2026-08-31 | CHF 57.80 | -0.34% | CHF 58.50 | CHF 58.50 | CHF 57.40 | 47.40K |
| 2026-08-28 | CHF 58.00 | -1.19% | CHF 58.70 | CHF 59.10 | CHF 58.00 | 27.32K |
| 2026-08-27 | CHF 58.70 | 0.00% | CHF 58.30 | CHF 58.90 | CHF 58.30 | 34.63K |
| 2026-08-26 | CHF 58.70 | +1.03% | CHF 58.40 | CHF 59.00 | CHF 58.10 | 26.01K |
| 2026-08-25 | CHF 58.10 | +1.04% | CHF 57.70 | CHF 58.50 | CHF 57.40 | 18.75K |
| 2026-08-24 | CHF 57.50 | +0.52% | CHF 57.20 | CHF 57.90 | CHF 57.00 | 26.96K |
| 2026-08-21 | CHF 57.20 | +0.88% | CHF 56.60 | CHF 57.50 | CHF 56.60 | 18.13K |
| 2026-08-20 | CHF 56.70 | 0.00% | CHF 56.50 | CHF 57.10 | CHF 56.40 | 29.13K |
| 2026-08-19 | CHF 56.70 | +1.80% | CHF 55.50 | CHF 56.70 | CHF 55.30 | 38.54K |
| 2026-08-18 | CHF 55.70 | -5.11% | CHF 59.00 | CHF 59.00 | CHF 55.40 | 59.77K |
| 2026-08-17 | CHF 58.70 | -1.51% | CHF 59.70 | CHF 59.70 | CHF 58.70 | 27.14K |
| 2026-08-14 | CHF 59.60 | +1.19% | CHF 59.40 | CHF 59.70 | CHF 58.90 | 30.93K |
| 2026-08-13 | CHF 58.90 | -1.17% | CHF 59.60 | CHF 60.10 | CHF 58.90 | 32.93K |
| 2026-08-12 | CHF 59.60 | -1.65% | CHF 60.60 | CHF 60.70 | CHF 59.40 | 23.77K |
| 2026-08-11 | CHF 60.60 | +0.66% | CHF 60.10 | CHF 60.90 | CHF 59.80 | 23.00K |
| 2026-08-10 | CHF 60.20 | -1.15% | CHF 60.80 | CHF 61.40 | CHF 60.20 | 32.80K |
| 2026-08-07 | CHF 60.90 | -0.81% | CHF 61.10 | CHF 61.50 | CHF 60.70 | 44.68K |
| 2026-08-06 | CHF 61.40 | -0.32% | CHF 61.80 | CHF 62.40 | CHF 61.40 | 23.73K |
| 2026-08-05 | CHF 61.60 | +0.98% | CHF 61.30 | CHF 62.00 | CHF 61.30 | 37.75K |
| 2026-08-04 | CHF 61.00 | +2.52% | CHF 59.50 | CHF 61.20 | CHF 59.50 | 46.35K |
| 2026-08-03 | CHF 59.50 | +2.41% | CHF 58.30 | CHF 59.90 | CHF 58.30 | 37.89K |
| 2026-07-31 | CHF 58.10 | +0.87% | CHF 57.80 | CHF 58.20 | CHF 57.50 | 41.00K |
| 2026-07-30 | CHF 57.60 | +1.23% | CHF 56.60 | CHF 58.20 | CHF 56.60 | 44.19K |
| 2026-07-29 | CHF 56.90 | -0.52% | CHF 56.50 | CHF 57.10 | CHF 55.80 | 52.36K |
| 2026-07-28 | CHF 57.20 | +1.42% | CHF 56.10 | CHF 57.40 | CHF 56.10 | 49.52K |
| 2026-07-27 | CHF 56.40 | +0.36% | CHF 57.10 | CHF 57.60 | CHF 56.40 | 65.88K |
| 2026-07-24 | CHF 56.20 | +1.08% | CHF 55.20 | CHF 56.30 | CHF 55.20 | 31.21K |
| 2026-07-23 | CHF 55.60 | -1.59% | CHF 56.20 | CHF 56.20 | CHF 55.10 | 23.04K |
| 2026-07-22 | CHF 56.50 | +1.07% | CHF 55.90 | CHF 56.70 | CHF 55.70 | 37.00K |
| 2026-07-21 | CHF 55.90 | +1.45% | CHF 54.70 | CHF 55.90 | CHF 54.30 | 31.49K |
| 2026-07-20 | CHF 55.10 | -1.61% | CHF 55.50 | CHF 55.70 | CHF 54.70 | 29.86K |
| 2026-07-17 | CHF 56.00 | +0.90% | CHF 55.40 | CHF 56.20 | CHF 55.00 | 51.81K |
| 2026-07-16 | CHF 55.50 | +1.28% | CHF 54.80 | CHF 55.90 | CHF 54.40 | 57.64K |
| 2026-07-15 | CHF 54.80 | +1.67% | CHF 53.70 | CHF 54.80 | CHF 53.60 | 35.57K |
| 2026-07-14 | CHF 53.90 | +0.37% | CHF 53.40 | CHF 54.00 | CHF 53.10 | 38.98K |
| 2026-07-13 | CHF 53.70 | +0.56% | CHF 53.50 | CHF 54.10 | CHF 53.00 | 35.50K |
| 2026-07-10 | CHF 53.40 | +0.19% | CHF 53.10 | CHF 53.40 | CHF 52.40 | 27.62K |
| 2026-07-09 | CHF 53.30 | 0.00% | CHF 54.20 | CHF 54.20 | CHF 53.00 | 22.46K |
| 2026-07-08 | CHF 53.30 | -3.79% | CHF 55.20 | CHF 55.20 | CHF 53.20 | 42.19K |
| 2026-07-07 | CHF 55.40 | -1.42% | CHF 55.50 | CHF 55.90 | CHF 54.70 | 66.66K |
| 2026-07-06 | CHF 56.20 | -1.58% | CHF 57.00 | CHF 57.80 | CHF 56.10 | 51.52K |
| 2026-07-03 | CHF 57.10 | +2.33% | CHF 55.60 | CHF 57.30 | CHF 55.60 | 28.44K |
| 2026-07-02 | CHF 55.80 | +1.09% | CHF 55.00 | CHF 56.00 | CHF 54.70 | 56.93K |
| 2026-07-01 | CHF 55.20 | +5.75% | CHF 52.60 | CHF 55.30 | CHF 52.20 | 84.53K |
| 2026-06-30 | CHF 52.20 | +0.77% | CHF 51.70 | CHF 52.60 | CHF 51.70 | 66.38K |
| 2026-06-29 | CHF 51.80 | -0.96% | CHF 51.90 | CHF 52.40 | CHF 51.70 | 72.85K |
| 2026-06-26 | CHF 52.30 | -1.51% | CHF 53.10 | CHF 53.20 | CHF 51.70 | 46.76K |
| 2026-06-25 | CHF 53.10 | +2.51% | CHF 53.00 | CHF 53.90 | CHF 52.50 | 97.12K |
| 2026-06-24 | CHF 51.80 | -0.19% | CHF 51.60 | CHF 51.80 | CHF 50.80 | 85.87K |
| 2026-06-23 | CHF 51.90 | -1.70% | CHF 52.50 | CHF 52.50 | CHF 50.90 | 66.10K |
| 2026-06-22 | CHF 52.80 | -2.40% | CHF 53.20 | CHF 53.50 | CHF 52.60 | 53.16K |
| 2026-06-19 | CHF 54.10 | -0.18% | CHF 53.80 | CHF 54.40 | CHF 53.80 | 116.20K |
| 2026-06-18 | CHF 54.20 | +1.88% | CHF 53.20 | CHF 54.20 | CHF 52.50 | 62.06K |
| 2026-06-17 | CHF 53.20 | -0.75% | CHF 53.60 | CHF 53.90 | CHF 52.90 | 38.53K |
| 2026-06-16 | CHF 53.60 | +1.71% | CHF 53.30 | CHF 54.10 | CHF 52.40 | 69.15K |
| 2026-06-15 | CHF 52.70 | +1.35% | CHF 53.00 | CHF 54.30 | CHF 52.30 | 86.54K |
| 2026-06-12 | CHF 52.00 | +1.96% | CHF 51.30 | CHF 52.20 | CHF 51.30 | 46.46K |
| 2026-06-11 | CHF 51.00 | 0.00% | CHF 51.20 | CHF 51.70 | CHF 50.30 | 25.50K |
| 2026-06-10 | CHF 51.00 | -1.35% | CHF 51.80 | CHF 51.80 | CHF 50.60 | 45.61K |
| 2026-06-09 | CHF 51.70 | +2.17% | CHF 50.40 | CHF 52.20 | CHF 50.30 | 69.09K |
| 2026-06-08 | CHF 50.60 | -1.75% | CHF 50.80 | CHF 51.20 | CHF 49.50 | 128.69K |
| 2026-06-05 | CHF 51.50 | -0.19% | CHF 51.60 | CHF 52.50 | CHF 51.40 | 75.89K |
| 2026-06-04 | CHF 51.60 | +1.57% | CHF 50.80 | CHF 51.90 | CHF 50.70 | 442.96K |
| 2026-06-03 | CHF 50.80 | -0.97% | CHF 51.00 | CHF 51.60 | CHF 50.60 | 52.40K |
| 2026-06-02 | CHF 51.30 | +1.38% | CHF 50.40 | CHF 51.30 | CHF 50.40 | 62.18K |
| 2026-06-01 | CHF 50.60 | -2.69% | CHF 52.20 | CHF 52.20 | CHF 50.30 | 86.80K |
| 2026-05-29 | CHF 52.00 | -0.19% | CHF 52.40 | CHF 52.60 | CHF 51.90 | 168.50K |