SIX · DOKA · stock
dormakaba Holding AG (DOKA) stock price history
Every SIX trading session of dormakaba Holding AG from Dec 6, 1995 to Nov 13, 2026: 7,779 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOKA adjusted close, 1995 to 2026
- CHF 84.14
- All time high, 2017
- CHF 72.40
- 52 week high, CHF 47.15 low
- 7,779
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
DOKA key facts
- dormakaba Holding AG (DOKA) closed at CHF 69.10 on Nov 13, 2026 on SIX.
- DOKA's all time high close is CHF 84.14, set on Oct 3, 2017; its all time low close is CHF 4.40 on Oct 28, 1996.
- DOKA's 52 week range is CHF 47.15 to CHF 72.40.
- DOKA returned +9.7% over the year to Nov 13, 2026 and +5.6% over five years.
- Over ten years DOKA returned +15%, +1.4% a year compounded.
- DOKA's deepest drawdown was -77.0% from Nov 3, 2000 to Mar 10, 2003.
- DataCedar holds 7,779 daily sessions of DOKA history from Dec 6, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOKA price chart, 1995 to 2026
DOKA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +17.3% |
| 6 months | +30.4% |
| Year to date | +7.3% |
| 1 year | +9.7% |
| 3 years | +68.0% |
| 5 years | +5.6% |
| 10 years | +15.1% |
| Since Dec 6, 1995 | +1,110% |
| Compound annual growth, 30.9 years | +8.4% |
DOKA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 84.14 on Oct 3, 2017
- All time low close
- CHF 4.40 on Oct 28, 1996
- 52 week high
- CHF 72.40 on Nov 5, 2026
- 52 week low
- CHF 47.15 on Mar 23, 2026
- Deepest drawdown
- -77.0% from Nov 3, 2000 to Mar 10, 2003, recovered Nov 6, 2014
- Best single session
- +22.8% on Mar 2, 2000
- Worst single session
- -17.3% on Jul 19, 2018
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1995
- 12.1×
- Best calendar year
- 1999, +125%
- Worst calendar year
- 2022, -42%
DOKA 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. 1995 starts on Dec 6, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 64.90 | CHF 72.40 | CHF 47.15 | CHF 69.10 | +7.3% | 12.8M | 215 |
| 2025 | CHF 63.55 | CHF 78.74 | CHF 56.34 | CHF 64.40 | +1.3% | 13.7M | 249 |
| 2024 | CHF 44.24 | CHF 68.78 | CHF 40.73 | CHF 63.55 | +43.6% | 13.1M | 250 |
| 2023 | CHF 32.65 | CHF 46.82 | CHF 32.60 | CHF 44.24 | +37.1% | 13.5M | 251 |
| 2022 | CHF 55.76 | CHF 56.32 | CHF 28.70 | CHF 32.27 | -41.8% | 19.3M | 254 |
| 2021 | CHF 45.56 | CHF 67.57 | CHF 44.79 | CHF 55.44 | +22.4% | 17.8M | 254 |
| 2020 | CHF 61.18 | CHF 61.98 | CHF 33.39 | CHF 45.29 | -25.8% | 41.7M | 252 |
| 2019 | CHF 50.68 | CHF 67.65 | CHF 50.47 | CHF 61.01 | +19.8% | 27.5M | 248 |
| 2018 | CHF 76.57 | CHF 78.30 | CHF 49.13 | CHF 50.94 | -33.2% | 41.8M | 249 |
| 2017 | CHF 64.30 | CHF 85.48 | CHF 62.24 | CHF 76.28 | +19.9% | 28M | 250 |
| 2016 | CHF 56.04 | CHF 65.39 | CHF 44.34 | CHF 63.63 | +12.6% | 26.6M | 253 |
| 2015 | CHF 37.60 | CHF 57.15 | CHF 32.46 | CHF 56.49 | +50.4% | 29.6M | 251 |
| 2014 | CHF 31.38 | CHF 37.90 | CHF 28.91 | CHF 37.56 | +18.8% | 23.2M | 247 |
| 2013 | CHF 27.28 | CHF 31.69 | CHF 24.00 | CHF 31.63 | +15.1% | 24.5M | 249 |
| 2012 | CHF 22.83 | CHF 27.79 | CHF 22.14 | CHF 27.49 | +21.1% | 13M | 248 |
| 2011 | CHF 25.11 | CHF 25.90 | CHF 15.62 | CHF 22.71 | -10.9% | 15.1M | 253 |
| 2010 | CHF 15.66 | CHF 25.74 | CHF 15.52 | CHF 25.49 | +64.5% | 18M | 254 |
| 2009 | CHF 15.96 | CHF 16.49 | CHF 9.82 | CHF 15.50 | -0.6% | 12.6M | 248 |
| 2008 | CHF 20.99 | CHF 21.85 | CHF 11.75 | CHF 15.59 | -25.7% | 17.4M | 249 |
| 2007 | CHF 21.22 | CHF 23.81 | CHF 17.41 | CHF 20.99 | -2.2% | 31.9M | 246 |
| 2006 | CHF 18.72 | CHF 21.92 | CHF 16.88 | CHF 21.46 | +14.6% | 26.1M | 256 |
| 2005 | CHF 20.36 | CHF 22.79 | CHF 16.59 | CHF 18.72 | -8.7% | 26.1M | 257 |
| 2004 | CHF 14.35 | CHF 20.76 | CHF 12.25 | CHF 20.50 | +42.9% | 18.5M | 256 |
| 2003 | CHF 14.35 | CHF 14.83 | CHF 7.76 | CHF 14.35 | +0.2% | 19.2M | 253 |
| 2002 | CHF 22.94 | CHF 23.67 | CHF 12.87 | CHF 14.32 | -37.6% | 13M | 253 |
| 2001 | CHF 33.02 | CHF 33.02 | CHF 15.39 | CHF 22.94 | -30.5% | 19.2M | 246 |
| 2000 | CHF 19.73 | CHF 34.56 | CHF 19.05 | CHF 33.02 | +67.4% | 5.2M | 237 |
| 1999 | CHF 8.77 | CHF 20.27 | CHF 7.82 | CHF 19.73 | +125.0% | 6.6M | 252 |
| 1998 | CHF 6.01 | CHF 9.65 | CHF 6.01 | CHF 8.77 | +45.9% | 5.8M | 258 |
| 1997 | CHF 4.74 | CHF 6.42 | CHF 4.74 | CHF 6.01 | +26.8% | 7M | 261 |
| 1996 | CHF 5.89 | CHF 5.92 | CHF 4.36 | CHF 4.74 | -19.5% | 2.9M | 262 |
| 1995 | CHF 5.74 | CHF 6.09 | CHF 5.64 | CHF 5.89 | n/a | 0 | 18 |
DOKA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 69.10 | -1.3% |
| October 2026 | CHF 70.00 | +11.3% |
| September 2026 | CHF 62.90 | +8.8% |
| August 2026 | CHF 57.80 | -0.5% |
| July 2026 | CHF 58.10 | +11.3% |
| June 2026 | CHF 52.20 | +0.4% |
| May 2026 | CHF 52.00 | +0.2% |
| April 2026 | CHF 51.90 | +2.2% |
| March 2026 | CHF 50.80 | -11.7% |
| February 2026 | CHF 57.50 | -1.0% |
| January 2026 | CHF 58.10 | -9.8% |
| December 2025 | CHF 64.40 | -2.6% |
About the DOKA data
Daily bars. 7,779 sessions from Dec 6, 1995 to Nov 13, 2026, one row per SIX 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. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. 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 Dec 6, 1995, 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/six%3ADOKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
DOKA share price history
