DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 85.050 | 85.750 | 83.850 | 84.300 | 41.510 | 176,357 |
| 2024-02-26 | 87.400 | 88.500 | 84.200 | 85.400 | 42.052 | 148,888 |
| 2024-02-23 | 86.500 | 88.100 | 85.700 | 88.100 | 43.381 | 133,226 |
| 2024-02-22 | 88.100 | 89.600 | 85.100 | 86.550 | 42.618 | 151,337 |
| 2024-02-21 | 89.300 | 90.600 | 86.150 | 86.750 | 42.717 | 177,265 |
| 2024-02-20 | 90.450 | 91.450 | 88.200 | 90.200 | 44.416 | 141,152 |
| 2024-02-19 | 92.100 | 93.250 | 89.800 | 91.450 | 45.031 | 74,767 |
| 2024-02-16 | 93.000 | 94.200 | 90.900 | 92.200 | 45.400 | 119,412 |
| 2024-02-15 | 95.200 | 96.500 | 92.800 | 93.300 | 45.942 | 128,655 |
| 2024-02-14 | 92.000 | 94.600 | 88.200 | 94.200 | 46.385 | 234,262 |
| 2024-02-13 | 97.000 | 98.200 | 90.400 | 92.900 | 45.745 | 340,821 |
| 2024-02-12 | 99.850 | 101.60 | 96.400 | 98.150 | 48.330 | 362,912 |
| 2024-02-09 | 92.700 | 98.000 | 92.500 | 98.000 | 48.256 | 526,808 |
| 2024-02-08 | 89.000 | 92.300 | 88.800 | 90.650 | 44.637 | 375,977 |
| 2024-02-07 | 87.300 | 88.950 | 86.200 | 87.750 | 43.209 | 201,454 |
| 2024-02-06 | 84.400 | 87.200 | 83.650 | 87.000 | 42.840 | 275,091 |
| 2024-02-05 | 80.900 | 84.300 | 79.800 | 84.300 | 41.510 | 243,490 |
| 2024-02-02 | 82.000 | 85.500 | 79.350 | 79.450 | 39.122 | 429,560 |
| 2024-02-01 | 80.000 | 81.450 | 78.650 | 78.950 | 38.876 | 135,486 |
| 2024-01-31 | 80.600 | 82.000 | 79.500 | 81.200 | 39.984 | 175,940 |
| 2024-01-30 | 77.800 | 81.550 | 77.500 | 80.500 | 39.639 | 269,271 |
| 2024-01-29 | 76.850 | 77.600 | 75.400 | 77.450 | 38.137 | 99,766 |
| 2024-01-26 | 77.550 | 78.350 | 76.100 | 77.450 | 38.137 | 131,628 |
| 2024-01-25 | 78.000 | 79.000 | 77.150 | 78.150 | 38.482 | 88,095 |
| 2024-01-24 | 79.800 | 80.400 | 77.400 | 77.900 | 38.359 | 153,453 |
| 2024-01-23 | 77.000 | 82.300 | 76.250 | 80.300 | 39.541 | 395,091 |
| 2024-01-22 | 73.750 | 77.000 | 73.400 | 76.100 | 37.473 | 184,547 |
| 2024-01-19 | 73.750 | 74.950 | 71.850 | 73.400 | 36.143 | 108,095 |
| 2024-01-18 | 70.350 | 73.800 | 68.800 | 72.900 | 35.897 | 211,045 |
| 2024-01-17 | 70.800 | 72.300 | 70.600 | 71.500 | 35.207 | 156,408 |
| 2024-01-16 | 74.700 | 76.000 | 71.400 | 73.750 | 36.315 | 264,442 |
| 2024-01-15 | 74.750 | 74.750 | 70.700 | 71.900 | 35.404 | 195,603 |
| 2024-01-12 | 74.200 | 77.150 | 74.200 | 75.450 | 37.152 | 136,153 |
| 2024-01-11 | 76.850 | 76.850 | 73.200 | 74.200 | 36.537 | 159,466 |
| 2024-01-10 | 78.200 | 79.850 | 75.500 | 75.900 | 37.374 | 182,926 |
| 2024-01-09 | 78.500 | 79.450 | 76.250 | 78.300 | 38.556 | 133,200 |
| 2024-01-08 | 79.400 | 80.050 | 75.550 | 78.500 | 38.654 | 194,768 |
| 2024-01-05 | 73.000 | 81.350 | 72.000 | 79.200 | 38.999 | 539,832 |
| 2024-01-04 | 70.000 | 71.450 | 69.250 | 70.300 | 34.617 | 80,341 |
| 2024-01-03 | 73.850 | 75.700 | 69.500 | 70.500 | 34.715 | 244,330 |
| 2023-12-29 | 74.100 | 74.800 | 72.300 | 73.750 | 36.315 | 109,799 |
| 2023-12-28 | 75.050 | 76.000 | 74.200 | 74.400 | 36.635 | 94,271 |
| 2023-12-27 | 73.850 | 76.450 | 73.650 | 74.550 | 36.709 | 159,895 |
| 2023-12-22 | 74.950 | 75.600 | 72.400 | 73.850 | 36.365 | 207,682 |
| 2023-12-21 | 74.200 | 76.000 | 73.050 | 75.750 | 37.300 | 195,353 |
| 2023-12-20 | 71.500 | 76.500 | 70.250 | 75.600 | 37.226 | 618,315 |
| 2023-12-19 | 67.500 | 68.850 | 66.300 | 67.000 | 32.992 | 111,269 |
| 2023-12-18 | 68.550 | 68.650 | 66.850 | 67.550 | 33.262 | 138,005 |
| 2023-12-15 | 70.800 | 71.500 | 68.550 | 69.050 | 34.001 | 191,588 |
| 2023-12-14 | 68.300 | 72.300 | 67.200 | 69.700 | 34.321 | 382,333 |
| 2023-12-13 | 67.550 | 68.950 | 64.100 | 65.350 | 32.179 | 251,292 |
| 2023-12-12 | 73.000 | 74.100 | 67.550 | 67.550 | 33.262 | 421,341 |
| 2023-12-11 | 72.800 | 75.800 | 72.000 | 72.700 | 35.798 | 441,493 |
| 2023-12-08 | 71.850 | 73.700 | 69.500 | 71.750 | 35.331 | 303,874 |
| 2023-12-07 | 68.100 | 72.100 | 67.050 | 71.000 | 34.961 | 487,585 |
| 2023-12-06 | 65.000 | 68.950 | 64.800 | 68.800 | 33.878 | 467,985 |
| 2023-12-05 | 60.550 | 62.850 | 60.250 | 62.450 | 30.751 | 83,928 |
| 2023-12-04 | 59.500 | 62.300 | 59.500 | 60.600 | 29.840 | 95,960 |
| 2023-12-01 | 62.550 | 63.850 | 58.300 | 59.500 | 29.299 | 284,945 |
| 2023-11-30 | 58.350 | 62.750 | 57.950 | 62.350 | 30.702 | 302,404 |
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.