Dormakaba Holding Ag (0QMS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 715.5 | 715.5 | 715.5 | 41 | 715.5 | DE |
| 4 | 0 | 0 | 715.5 | 715.5 | 715.5 | 114 | 715.5 | DE |
| 12 | 0 | 0 | 715.5 | 715.5 | 715.5 | 392 | 715.5 | DE |
| 26 | 0 | 0 | 715.5 | 715.5 | 715.5 | 460 | 715.5 | DE |
| 52 | 0 | 0 | 715.5 | 715.5 | 715.5 | 683 | 715.5 | DE |
| 156 | 0 | 0 | 715.5 | 715.5 | 715.5 | 1004 | 715.5 | DE |
| 260 | 0 | 0 | 715.5 | 715.5 | 715.5 | 981 | 715.5 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 268 |
| 1718814600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 14 |
| 1718728200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 37 |
| 1718641800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 11 |
| 1718382600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 131 |
| 1718296200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 11 |
| 1718209800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 445 |
| 1718123400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 394 |
| 1718037000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 62 |
| 1717777800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 253 |
| 1717691400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 260 |
| 1717605000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 26 |
| 1717518600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 190 |
| 1717432200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 17 |
| 1717173000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 8 |
| 1717086600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 30 |
| 1717000200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 46 |
| 1716913800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 6 |
| 1716568200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 165 |
| 1716481800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 54 |
| 1716395400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 2 |
| 1716309000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 34 |
| 1716222600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 0 |
| 1715963400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 15 |
| 1715877000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 30 |
| 1715790600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 108 |
| 1715704200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 306 |
| 1715617800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 2104 |
| 1715358600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 6083 |
| 1715272200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 0 |
| 1715185800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 136 |
| 1715099400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 184 |
| 1714753800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 61 |
| 1714667400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 230 |
| 1714581000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 0 |
| 1714494600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 436 |
| 1714408200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 1 |
| 1714149000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 379 |
| 1714062600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 19 |
| 1713976200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 572 |
| 1713889800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 469 |
| 1713803400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 718 |
| 1713544200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 969 |
| 1713457800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 1208 |
| 1713371400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 113 |
| 1713285000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 128 |
| 1713198600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 289 |
| 1712939400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 577 |
| 1712853000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 398 |
| 1712766600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 42 |
| 1712680200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 783 |
| 1712593800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 346 |
| 1712334600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 152 |
| 1712248200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 483 |
| 1712161800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 435 |
| 1712075400 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 603 |
| 1711647000 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 198 |
| 1711560600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 258 |
| 1711474200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 338 |
| 1711387800 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 483 |
| 1711128600 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 715 |
| 1711042200 | 715.5 | 0 | 0.00 | 715.5 | 715.5 | 715.5 | 143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
