dormakaba Holding AG (DOKA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 471.50 | 471.50 | 457.50 | 460.00 | 460.00 | 6,292 |
| 20 Jun 2024 | 471.50 | 471.50 | 467.50 | 470.00 | 470.00 | 3,297 |
| 19 Jun 2024 | 472.00 | 473.00 | 468.00 | 470.00 | 470.00 | 1,679 |
| 18 Jun 2024 | 471.00 | 474.00 | 468.00 | 470.50 | 470.50 | 5,781 |
| 17 Jun 2024 | 473.00 | 473.00 | 464.50 | 470.50 | 470.50 | 5,174 |
| 14 Jun 2024 | 474.00 | 476.00 | 466.50 | 469.00 | 469.00 | 2,684 |
| 13 Jun 2024 | 479.00 | 479.00 | 468.00 | 475.00 | 475.00 | 6,063 |
| 12 Jun 2024 | 471.00 | 481.00 | 466.00 | 476.50 | 476.50 | 14,200 |
| 11 Jun 2024 | 469.50 | 471.50 | 463.50 | 469.50 | 469.50 | 1,853 |
| 10 Jun 2024 | 469.50 | 471.00 | 462.50 | 471.00 | 471.00 | 2,817 |
| 07 Jun 2024 | 479.50 | 482.50 | 468.50 | 470.00 | 470.00 | 4,452 |
| 06 Jun 2024 | 477.00 | 479.50 | 474.00 | 478.00 | 478.00 | 2,929 |
| 05 Jun 2024 | 479.00 | 480.00 | 473.50 | 475.50 | 475.50 | 3,632 |
| 04 Jun 2024 | 492.00 | 493.50 | 476.00 | 480.00 | 480.00 | 4,376 |
| 03 Jun 2024 | 486.00 | 497.00 | 484.50 | 494.50 | 494.50 | 5,728 |
| 31 May 2024 | 492.00 | 492.00 | 483.00 | 486.00 | 486.00 | 7,455 |
| 30 May 2024 | 492.00 | 493.50 | 486.50 | 491.00 | 491.00 | 2,963 |
| 29 May 2024 | 495.00 | 495.00 | 488.50 | 492.00 | 492.00 | 2,295 |
| 28 May 2024 | 498.00 | 502.00 | 493.00 | 493.50 | 493.50 | 2,536 |
| 27 May 2024 | 502.00 | 504.00 | 500.00 | 503.00 | 503.00 | 1,567 |
| 24 May 2024 | 491.00 | 502.00 | 489.50 | 500.00 | 500.00 | 6,614 |
| 23 May 2024 | 489.50 | 495.00 | 489.50 | 491.50 | 491.50 | 6,458 |
| 22 May 2024 | 493.00 | 493.00 | 484.50 | 488.00 | 488.00 | 3,099 |
| 21 May 2024 | 486.50 | 493.00 | 484.50 | 493.00 | 493.00 | 3,339 |
| 17 May 2024 | 497.00 | 497.00 | 486.00 | 488.50 | 488.50 | 1,342 |
| 16 May 2024 | 488.50 | 497.00 | 486.50 | 493.00 | 493.00 | 5,331 |
| 15 May 2024 | 493.50 | 499.00 | 490.00 | 496.50 | 496.50 | 3,510 |
| 14 May 2024 | 490.50 | 493.50 | 486.50 | 490.00 | 490.00 | 2,893 |
| 13 May 2024 | 490.00 | 495.50 | 482.00 | 490.50 | 490.50 | 6,180 |
| 10 May 2024 | 490.50 | 498.50 | 487.00 | 488.00 | 488.00 | 7,574 |
| 08 May 2024 | 495.50 | 504.00 | 485.00 | 490.50 | 490.50 | 4,045 |
| 07 May 2024 | 487.00 | 493.50 | 487.00 | 493.50 | 493.50 | 2,910 |
| 06 May 2024 | 494.00 | 494.00 | 483.50 | 485.00 | 485.00 | 2,395 |
| 03 May 2024 | 486.00 | 496.00 | 482.50 | 490.00 | 490.00 | 2,764 |
| 02 May 2024 | 491.50 | 493.00 | 483.00 | 484.00 | 484.00 | 2,256 |
| 30 Apr 2024 | 490.50 | 495.50 | 487.50 | 490.50 | 490.50 | 3,139 |
| 29 Apr 2024 | 482.00 | 492.50 | 482.00 | 492.50 | 492.50 | 3,020 |
| 26 Apr 2024 | 474.00 | 485.50 | 474.00 | 484.00 | 484.00 | 2,789 |
| 25 Apr 2024 | 477.00 | 477.00 | 468.00 | 473.00 | 473.00 | 2,212 |
| 24 Apr 2024 | 475.50 | 481.50 | 473.00 | 479.00 | 479.00 | 1,798 |
| 23 Apr 2024 | 470.00 | 474.50 | 467.50 | 473.00 | 473.00 | 2,970 |
| 22 Apr 2024 | 466.50 | 472.50 | 466.50 | 468.00 | 468.00 | 2,835 |
| 19 Apr 2024 | 474.50 | 474.50 | 466.00 | 468.50 | 468.50 | 2,236 |
| 18 Apr 2024 | 477.00 | 478.50 | 468.50 | 476.50 | 476.50 | 3,276 |
| 17 Apr 2024 | 475.00 | 483.00 | 474.50 | 475.00 | 475.00 | 4,114 |
| 16 Apr 2024 | 487.00 | 487.00 | 476.00 | 479.00 | 479.00 | 4,014 |
| 15 Apr 2024 | 491.50 | 498.50 | 491.50 | 493.50 | 493.50 | 3,867 |
| 12 Apr 2024 | 488.00 | 501.00 | 488.00 | 494.00 | 494.00 | 8,002 |
| 11 Apr 2024 | 485.50 | 491.00 | 482.00 | 488.50 | 488.50 | 3,987 |
| 10 Apr 2024 | 486.00 | 491.00 | 484.00 | 487.50 | 487.50 | 5,067 |
| 09 Apr 2024 | 478.50 | 490.00 | 478.50 | 486.50 | 486.50 | 7,479 |
| 08 Apr 2024 | 475.00 | 482.00 | 473.50 | 480.50 | 480.50 | 3,893 |
| 05 Apr 2024 | 466.00 | 473.00 | 466.00 | 472.00 | 472.00 | 2,181 |
| 04 Apr 2024 | 468.50 | 473.00 | 466.50 | 472.00 | 472.00 | 5,099 |
| 03 Apr 2024 | 466.00 | 473.00 | 462.00 | 470.50 | 470.50 | 5,298 |
| 02 Apr 2024 | 473.50 | 479.00 | 465.50 | 465.50 | 465.50 | 4,290 |
| 28 Mar 2024 | 471.00 | 476.50 | 468.50 | 474.50 | 474.50 | 3,972 |
| 27 Mar 2024 | 465.50 | 471.00 | 465.00 | 471.00 | 471.00 | 2,655 |
| 26 Mar 2024 | 466.00 | 470.00 | 464.00 | 467.50 | 467.50 | 3,119 |
| 25 Mar 2024 | 461.00 | 466.00 | 460.50 | 466.00 | 466.00 | 3,488 |
| 22 Mar 2024 | 463.50 | 471.50 | 463.50 | 464.50 | 464.50 | 3,828 |
| 21 Mar 2024 | 462.00 | 470.00 | 461.00 | 465.50 | 465.50 | 5,027 |
| 20 Mar 2024 | 462.50 | 465.50 | 460.50 | 460.50 | 460.50 | 2,318 |
| 19 Mar 2024 | 454.00 | 465.00 | 454.00 | 463.50 | 463.50 | 3,005 |
| 18 Mar 2024 | 455.00 | 458.00 | 447.50 | 456.00 | 456.00 | 12,987 |
| 15 Mar 2024 | 447.00 | 452.50 | 443.50 | 452.50 | 452.50 | 17,430 |
| 14 Mar 2024 | 448.00 | 449.50 | 444.00 | 447.00 | 447.00 | 2,423 |
| 13 Mar 2024 | 449.00 | 449.00 | 444.00 | 448.00 | 448.00 | 3,250 |
| 12 Mar 2024 | 450.00 | 450.00 | 440.00 | 447.00 | 447.00 | 2,941 |
| 11 Mar 2024 | 448.50 | 454.00 | 448.50 | 452.00 | 452.00 | 4,187 |
| 08 Mar 2024 | 444.50 | 456.00 | 444.50 | 454.00 | 454.00 | 3,253 |
| 07 Mar 2024 | 450.00 | 450.00 | 436.50 | 448.00 | 448.00 | 5,432 |
| 06 Mar 2024 | 465.00 | 465.00 | 447.00 | 455.00 | 455.00 | 6,409 |
| 05 Mar 2024 | 468.00 | 473.50 | 440.00 | 458.00 | 458.00 | 6,596 |
| 04 Mar 2024 | 463.50 | 465.00 | 456.50 | 463.00 | 463.00 | 4,645 |
| 01 Mar 2024 | 459.50 | 464.00 | 456.00 | 461.50 | 461.50 | 5,658 |
| 29 Feb 2024 | 456.00 | 460.50 | 451.00 | 459.00 | 459.00 | 3,753 |
| 28 Feb 2024 | 448.00 | 455.50 | 447.00 | 454.00 | 454.00 | 33,995 |
| 27 Feb 2024 | 440.50 | 452.50 | 440.50 | 451.00 | 451.00 | 2,912 |
| 26 Feb 2024 | 450.00 | 452.00 | 434.50 | 438.50 | 438.50 | 3,994 |
| 23 Feb 2024 | 453.50 | 457.00 | 452.00 | 453.00 | 453.00 | 2,131 |
| 22 Feb 2024 | 449.00 | 457.50 | 448.00 | 454.00 | 454.00 | 2,367 |
| 21 Feb 2024 | 449.00 | 453.50 | 440.50 | 447.50 | 447.50 | 3,431 |
| 20 Feb 2024 | 454.50 | 454.50 | 448.50 | 450.00 | 450.00 | 2,779 |
| 19 Feb 2024 | 459.00 | 459.00 | 448.50 | 455.50 | 455.50 | 1,510 |
| 16 Feb 2024 | 454.00 | 459.00 | 451.50 | 457.50 | 457.50 | 2,348 |
| 15 Feb 2024 | 454.00 | 460.00 | 450.00 | 455.00 | 455.00 | 4,575 |
| 14 Feb 2024 | 445.50 | 457.00 | 442.00 | 452.50 | 452.50 | 6,999 |
| 13 Feb 2024 | 443.00 | 445.50 | 435.50 | 439.00 | 439.00 | 2,451 |
| 12 Feb 2024 | 435.00 | 442.50 | 434.50 | 442.50 | 442.50 | 2,722 |
| 09 Feb 2024 | 437.50 | 437.50 | 432.50 | 435.00 | 435.00 | 2,009 |
| 08 Feb 2024 | 436.50 | 440.50 | 433.00 | 439.50 | 439.50 | 3,226 |
| 07 Feb 2024 | 429.50 | 434.00 | 425.00 | 434.00 | 434.00 | 3,107 |
| 06 Feb 2024 | 435.00 | 435.50 | 423.00 | 430.00 | 430.00 | 4,289 |
| 05 Feb 2024 | 435.00 | 436.50 | 433.50 | 435.00 | 435.00 | 2,199 |
| 02 Feb 2024 | 433.00 | 437.50 | 430.00 | 433.00 | 433.00 | 2,497 |
| 01 Feb 2024 | 432.50 | 434.50 | 428.50 | 431.00 | 431.00 | 2,035 |
| 31 Jan 2024 | 443.50 | 443.50 | 434.50 | 434.50 | 434.50 | 4,855 |
| 30 Jan 2024 | 445.00 | 448.00 | 442.50 | 443.50 | 443.50 | 2,519 |
| 29 Jan 2024 | 448.00 | 448.00 | 442.50 | 446.00 | 446.00 | 2,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.