DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 40.020 | 43.300 | 40.000 | 42.000 | 20.681 | 284,261 |
| 2024-08-20 | 42.200 | 42.500 | 38.060 | 41.840 | 20.603 | 1,069,357 |
| 2024-08-19 | 46.200 | 48.700 | 46.060 | 47.780 | 23.527 | 178,576 |
| 2024-08-16 | 48.400 | 48.400 | 45.600 | 46.240 | 22.769 | 155,135 |
| 2024-08-15 | 47.040 | 48.340 | 45.880 | 47.780 | 23.527 | 159,665 |
| 2024-08-14 | 48.600 | 49.780 | 46.620 | 47.020 | 23.153 | 133,281 |
| 2024-08-13 | 48.560 | 49.080 | 47.920 | 48.580 | 23.921 | 148,303 |
| 2024-08-12 | 50.000 | 50.850 | 48.580 | 48.580 | 23.921 | 128,511 |
| 2024-08-09 | 49.360 | 50.500 | 49.040 | 49.940 | 24.591 | 124,449 |
| 2024-08-08 | 48.140 | 49.340 | 46.900 | 48.940 | 24.099 | 133,226 |
| 2024-08-07 | 46.920 | 48.960 | 46.920 | 48.960 | 24.108 | 202,012 |
| 2024-08-06 | 44.300 | 46.580 | 43.460 | 46.280 | 22.789 | 215,980 |
| 2024-08-05 | 42.120 | 44.340 | 41.000 | 43.680 | 21.509 | 288,919 |
| 2024-08-02 | 43.660 | 43.920 | 42.000 | 43.700 | 21.518 | 188,333 |
| 2024-07-31 | 45.800 | 46.400 | 44.020 | 44.540 | 21.932 | 113,030 |
| 2024-07-30 | 45.300 | 47.460 | 45.280 | 45.280 | 22.296 | 266,259 |
| 2024-07-29 | 43.420 | 45.300 | 43.240 | 45.140 | 22.227 | 163,065 |
| 2024-07-26 | 44.340 | 44.740 | 43.000 | 43.000 | 21.174 | 113,123 |
| 2024-07-25 | 43.760 | 44.420 | 42.260 | 44.420 | 21.873 | 187,457 |
| 2024-07-24 | 43.440 | 45.320 | 43.440 | 44.240 | 21.784 | 170,321 |
| 2024-07-23 | 44.980 | 45.100 | 43.280 | 44.260 | 21.794 | 132,680 |
| 2024-07-22 | 44.580 | 45.620 | 44.160 | 44.460 | 21.893 | 104,856 |
| 2024-07-19 | 45.200 | 45.500 | 43.300 | 43.960 | 21.646 | 251,353 |
| 2024-07-18 | 45.720 | 46.900 | 44.700 | 45.640 | 22.474 | 192,827 |
| 2024-07-17 | 47.300 | 47.300 | 45.500 | 46.000 | 22.651 | 272,569 |
| 2024-07-16 | 47.000 | 48.200 | 46.640 | 47.180 | 23.232 | 156,040 |
| 2024-07-15 | 47.500 | 48.000 | 46.200 | 47.300 | 23.291 | 297,392 |
| 2024-07-12 | 48.000 | 49.480 | 47.320 | 47.920 | 23.596 | 446,582 |
| 2024-07-11 | 54.500 | 54.550 | 46.000 | 48.260 | 23.764 | 1,528,735 |
| 2024-07-10 | 58.300 | 58.450 | 56.850 | 58.050 | 28.585 | 264,872 |
| 2024-07-09 | 60.300 | 61.300 | 58.350 | 58.550 | 28.831 | 240,927 |
| 2024-07-08 | 60.250 | 62.850 | 59.700 | 59.950 | 29.520 | 239,081 |
| 2024-07-05 | 62.000 | 62.000 | 59.900 | 60.350 | 29.717 | 275,075 |
| 2024-07-04 | 60.000 | 63.000 | 58.600 | 60.000 | 29.545 | 504,300 |
| 2024-07-03 | 52.950 | 56.850 | 52.400 | 56.500 | 27.821 | 353,518 |
| 2024-07-02 | 52.100 | 52.700 | 51.150 | 51.950 | 25.581 | 231,810 |
| 2024-07-01 | 53.850 | 55.950 | 52.700 | 52.700 | 25.950 | 137,854 |
| 2024-06-28 | 53.950 | 54.300 | 53.250 | 53.500 | 26.344 | 77,868 |
| 2024-06-27 | 54.000 | 54.700 | 53.600 | 53.600 | 26.393 | 113,677 |
| 2024-06-26 | 56.000 | 56.250 | 53.050 | 54.400 | 26.787 | 242,805 |
| 2024-06-25 | 59.000 | 59.200 | 55.250 | 55.650 | 27.403 | 237,941 |
| 2024-06-24 | 58.200 | 60.000 | 57.900 | 59.200 | 29.151 | 112,780 |
| 2024-06-21 | 58.400 | 58.900 | 57.150 | 58.350 | 28.732 | 242,629 |
| 2024-06-20 | 57.700 | 58.950 | 56.800 | 58.650 | 28.880 | 107,869 |
| 2024-06-19 | 58.200 | 60.550 | 57.500 | 57.700 | 28.412 | 169,357 |
| 2024-06-18 | 58.000 | 59.650 | 56.100 | 58.550 | 28.831 | 367,715 |
| 2024-06-17 | 58.200 | 59.000 | 55.000 | 55.000 | 27.083 | 274,563 |
| 2024-06-14 | 59.950 | 60.100 | 57.200 | 58.450 | 28.781 | 206,787 |
| 2024-06-13 | 60.800 | 62.000 | 59.700 | 60.050 | 29.569 | 267,068 |
| 2024-06-12 | 60.700 | 61.750 | 59.000 | 61.200 | 30.136 | 214,821 |
| 2024-06-11 | 61.000 | 62.050 | 60.100 | 61.050 | 30.062 | 149,660 |
| 2024-06-10 | 61.500 | 62.900 | 60.500 | 61.500 | 30.283 | 79,643 |
| 2024-06-07 | 63.750 | 64.200 | 62.100 | 62.450 | 30.751 | 107,536 |
| 2024-06-06 | 63.050 | 64.500 | 62.650 | 62.700 | 30.874 | 182,090 |
| 2024-06-05 | 62.300 | 64.300 | 62.000 | 63.000 | 31.022 | 169,188 |
| 2024-06-04 | 65.500 | 65.800 | 61.300 | 62.250 | 30.653 | 389,228 |
| 2024-06-03 | 67.050 | 68.600 | 66.300 | 67.050 | 33.016 | 118,314 |
| 2024-05-31 | 67.850 | 68.800 | 66.300 | 67.250 | 33.115 | 165,693 |
| 2024-05-30 | 66.050 | 70.950 | 66.050 | 67.800 | 33.386 | 275,973 |
| 2024-05-29 | 68.050 | 70.050 | 65.700 | 66.450 | 32.721 | 294,577 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.