DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.350 | 70.950 | 66.350 | 68.450 | 33.706 | 344,988 |
| 2024-05-27 | 65.000 | 67.150 | 64.600 | 66.000 | 32.499 | 256,530 |
| 2024-05-24 | 62.200 | 65.200 | 61.600 | 64.500 | 31.761 | 218,005 |
| 2024-05-23 | 63.400 | 65.150 | 61.900 | 62.400 | 30.726 | 267,616 |
| 2024-05-22 | 62.000 | 62.700 | 60.300 | 62.700 | 30.874 | 485,718 |
| 2024-05-21 | 67.200 | 67.900 | 58.350 | 62.850 | 30.948 | 948,703 |
| 2024-05-17 | 72.000 | 73.000 | 69.700 | 70.000 | 34.469 | 454,094 |
| 2024-05-16 | 72.950 | 75.000 | 72.800 | 73.200 | 36.045 | 114,396 |
| 2024-05-15 | 73.050 | 75.000 | 71.900 | 72.850 | 35.872 | 148,266 |
| 2024-05-14 | 74.000 | 75.850 | 71.700 | 72.700 | 35.798 | 252,109 |
| 2024-05-13 | 75.050 | 76.450 | 73.100 | 73.100 | 35.995 | 254,686 |
| 2024-05-10 | 76.500 | 76.850 | 73.300 | 74.550 | 36.709 | 229,158 |
| 2024-05-08 | 81.850 | 82.900 | 74.400 | 75.000 | 36.931 | 481,679 |
| 2024-05-07 | 84.000 | 85.000 | 81.500 | 82.600 | 40.673 | 130,099 |
| 2024-05-06 | 82.000 | 86.200 | 82.000 | 84.300 | 41.510 | 117,392 |
| 2024-05-03 | 83.750 | 83.750 | 80.450 | 81.950 | 40.353 | 153,561 |
| 2024-05-02 | 82.400 | 83.400 | 80.850 | 82.050 | 40.402 | 87,106 |
| 2024-04-30 | 86.000 | 86.900 | 82.050 | 82.050 | 40.402 | 158,747 |
| 2024-04-29 | 85.050 | 86.650 | 84.300 | 85.700 | 42.200 | 113,647 |
| 2024-04-26 | 83.800 | 85.700 | 82.850 | 85.550 | 42.126 | 131,431 |
| 2024-04-25 | 85.550 | 86.050 | 81.900 | 82.550 | 40.649 | 148,498 |
| 2024-04-24 | 84.350 | 88.350 | 84.300 | 86.250 | 42.470 | 211,460 |
| 2024-04-23 | 82.800 | 84.400 | 82.400 | 83.900 | 41.313 | 106,903 |
| 2024-04-22 | 82.950 | 83.900 | 80.450 | 82.800 | 40.772 | 165,305 |
| 2024-04-19 | 84.600 | 84.850 | 81.200 | 81.800 | 40.279 | 343,922 |
| 2024-04-18 | 88.000 | 89.800 | 82.300 | 86.200 | 42.446 | 791,818 |
| 2024-04-17 | 90.000 | 98.850 | 90.000 | 93.050 | 45.819 | 389,551 |
| 2024-04-16 | 86.700 | 92.800 | 82.600 | 91.000 | 44.809 | 334,225 |
| 2024-04-15 | 85.900 | 90.700 | 84.500 | 87.950 | 43.308 | 218,234 |
| 2024-04-12 | 84.300 | 86.900 | 83.350 | 85.500 | 42.101 | 225,677 |
| 2024-04-11 | 85.800 | 87.000 | 80.700 | 81.250 | 40.008 | 281,468 |
| 2024-04-10 | 96.400 | 98.150 | 84.200 | 85.200 | 41.953 | 914,468 |
| 2024-04-09 | 93.000 | 93.800 | 92.500 | 92.900 | 45.745 | 98,915 |
| 2024-04-08 | 92.800 | 94.300 | 91.250 | 92.500 | 45.548 | 147,521 |
| 2024-04-05 | 91.200 | 93.150 | 91.050 | 93.000 | 45.794 | 149,974 |
| 2024-04-04 | 89.200 | 94.900 | 89.200 | 92.600 | 45.597 | 270,861 |
| 2024-04-03 | 86.600 | 89.500 | 86.400 | 88.650 | 43.652 | 101,901 |
| 2024-04-02 | 88.950 | 89.850 | 86.200 | 87.000 | 42.840 | 186,698 |
| 2024-03-28 | 85.550 | 91.600 | 85.550 | 90.550 | 44.588 | 381,868 |
| 2024-03-27 | 82.450 | 86.000 | 81.000 | 85.400 | 42.052 | 189,025 |
| 2024-03-26 | 86.400 | 86.950 | 82.150 | 82.150 | 40.452 | 180,059 |
| 2024-03-25 | 85.000 | 87.650 | 83.950 | 87.000 | 42.840 | 192,023 |
| 2024-03-22 | 79.950 | 85.500 | 79.800 | 84.900 | 41.806 | 440,610 |
| 2024-03-21 | 75.200 | 82.700 | 72.000 | 79.600 | 39.196 | 475,398 |
| 2024-03-20 | 82.500 | 82.500 | 77.800 | 79.800 | 39.294 | 174,557 |
| 2024-03-19 | 80.050 | 80.550 | 78.050 | 79.600 | 39.196 | 146,867 |
| 2024-03-18 | 81.600 | 83.750 | 80.750 | 80.750 | 39.762 | 172,478 |
| 2024-03-15 | 81.500 | 83.150 | 78.050 | 81.400 | 40.082 | 505,297 |
| 2024-03-14 | 76.350 | 81.500 | 70.500 | 81.500 | 40.132 | 641,880 |
| 2024-03-13 | 76.000 | 76.500 | 74.200 | 75.050 | 36.955 | 93,195 |
| 2024-03-12 | 73.800 | 75.900 | 72.850 | 75.050 | 36.955 | 183,721 |
| 2024-03-11 | 71.500 | 74.000 | 71.450 | 73.500 | 36.192 | 127,619 |
| 2024-03-08 | 73.300 | 73.500 | 71.600 | 72.600 | 35.749 | 126,486 |
| 2024-03-07 | 72.950 | 74.300 | 72.000 | 73.550 | 36.217 | 262,982 |
| 2024-03-06 | 71.150 | 77.650 | 70.500 | 74.100 | 36.488 | 272,600 |
| 2024-03-05 | 77.500 | 80.300 | 73.750 | 74.600 | 36.734 | 349,564 |
| 2024-03-04 | 78.000 | 79.000 | 75.250 | 76.250 | 37.546 | 279,084 |
| 2024-03-01 | 82.650 | 82.750 | 76.250 | 78.200 | 38.507 | 392,213 |
| 2024-02-29 | 82.000 | 83.550 | 80.400 | 82.750 | 40.747 | 178,769 |
| 2024-02-28 | 84.150 | 84.150 | 81.300 | 83.200 | 40.969 | 188,008 |
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.