Other US listings · DRRKF · stock
dormakaba Holding AG (DRRKF) stock price history
Every Other US listings trading session of dormakaba Holding AG from Mar 13, 2013 to Jul 17, 2026: 3,357 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DRRKF adjusted close, 2013 to 2026
- $97.25
- All time high, 2025
- $97.25
- 52 week high, $68.28 low
- 3,357
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DRRKF key facts
- dormakaba Holding AG (DRRKF) closed at $79.30 on Jul 17, 2026 on Other US listings.
- DRRKF's all time high close is $97.25, set on Sep 11, 2025; its all time low close is $31.64 on Jul 22, 2013.
- DRRKF's 52 week range is $68.28 to $97.25.
- DRRKF returned +16.1% over the year to Jul 17, 2026 and +28.6% over five years.
- Over ten years DRRKF returned +51%, +4.2% a year compounded.
- DRRKF's deepest drawdown was -58.9% from Nov 7, 2017 to Dec 22, 2022.
- DataCedar holds 3,357 daily sessions of DRRKF history from Mar 13, 2013, adjusted for splits and dividends, served by the API under a key.
DRRKF price chart, 2013 to 2026
DRRKF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | +16.1% |
| 3 years | +113.8% |
| 5 years | +28.6% |
| 10 years | +50.7% |
| Since Mar 13, 2013 | +143.4% |
| Compound annual growth, 13.3 years | +6.9% |
DRRKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $97.25 on Sep 11, 2025
- All time low close
- $31.64 on Jul 22, 2013
- 52 week high
- $97.25 on Sep 11, 2025
- 52 week low
- $68.28 on Jul 17, 2025
- Deepest drawdown
- -58.9% from Nov 7, 2017 to Dec 22, 2022, recovered Sep 11, 2025
- Best single session
- +42.4% on Sep 11, 2025
- Worst single session
- -30.8% on Apr 11, 2022
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2013
- 2.4×
- Best calendar year
- 2024, +94%
- Worst calendar year
- 2022, -44%
DRRKF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 13, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $79.30 | $79.30 | $79.30 | $79.30 | 0.0% | 0 | 135 |
| 2025 | $73.76 | $97.25 | $68.28 | $79.30 | +7.5% | 3.3K | 250 |
| 2024 | $38.01 | $73.76 | $38.01 | $73.76 | +94.0% | 8.7K | 252 |
| 2023 | $35.00 | $38.01 | $35.00 | $38.01 | +8.6% | 100 | 250 |
| 2022 | $62.84 | $62.84 | $31.99 | $35.00 | -44.3% | 970 | 251 |
| 2021 | $51.14 | $62.84 | $51.14 | $62.84 | +22.9% | 1K | 252 |
| 2020 | $60.42 | $60.42 | $40.61 | $51.14 | -15.4% | 4.7K | 253 |
| 2019 | $61.62 | $66.25 | $55.85 | $60.42 | -1.9% | 7.5K | 252 |
| 2018 | $76.83 | $76.83 | $53.97 | $61.62 | -19.8% | 7.8K | 251 |
| 2017 | $63.31 | $85.09 | $63.31 | $76.83 | +21.4% | 15.5K | 251 |
| 2016 | $54.33 | $64.59 | $52.62 | $63.31 | +16.5% | 910 | 252 |
| 2015 | $40.53 | $54.33 | $40.53 | $54.33 | +34.0% | 6.3K | 252 |
| 2014 | $36.22 | $40.77 | $36.22 | $40.53 | +11.9% | 6.6K | 252 |
| 2013 | $32.58 | $36.22 | $31.64 | $36.22 | n/a | 6K | 204 |
DRRKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $79.30 | 0.0% |
| June 2026 | $79.30 | 0.0% |
| May 2026 | $79.30 | 0.0% |
| April 2026 | $79.30 | 0.0% |
| March 2026 | $79.30 | 0.0% |
| February 2026 | $79.30 | 0.0% |
| January 2026 | $79.30 | 0.0% |
| December 2025 | $79.30 | -14.7% |
| November 2025 | $93.00 | 0.0% |
| October 2025 | $93.00 | +1.0% |
| September 2025 | $92.08 | +34.8% |
| August 2025 | $68.28 | 0.0% |
About the DRRKF data
Daily bars. 3,357 sessions from Mar 13, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DRRKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
DRRKF share price history
