DocMorris AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	56.000	58.900	55.750	58.350	28.732	245,699
2023-11-28	53.500	56.150	52.850	55.050	27.107	153,512
2023-11-27	53.100	56.000	52.250	52.500	25.852	138,232
2023-11-24	52.400	53.850	52.200	53.300	26.246	71,213
2023-11-23	51.000	53.950	50.050	53.150	26.172	122,755
2023-11-22	50.500	52.450	48.840	51.100	25.162	138,549
2023-11-21	54.800	54.800	49.720	50.450	24.842	231,047
2023-11-20	51.850	54.300	51.550	54.100	26.639	99,149
2023-11-17	49.680	52.000	49.540	51.500	25.359	84,637
2023-11-16	48.360	50.450	48.360	49.680	24.463	146,177
2023-11-15	50.000	51.950	48.540	48.900	24.079	211,616
2023-11-14	42.880	49.800	42.840	49.540	24.394	367,447
2023-11-13	44.460	44.700	41.760	42.500	20.928	96,149
2023-11-10	43.740	44.760	42.420	43.080	21.213	205,416
2023-11-09	39.100	44.380	39.100	44.360	21.843	432,710
2023-11-08	38.660	39.520	38.660	39.240	19.322	81,789
2023-11-07	37.740	39.500	37.700	39.000	19.204	91,684
2023-11-06	38.500	38.620	37.720	37.920	18.672	133,253
2023-11-03	38.220	39.600	38.220	38.320	18.869	117,030
2023-11-02	38.200	39.560	37.520	38.220	18.820	186,952
2023-11-01	37.420	38.340	36.900	37.520	18.475	95,790
2023-10-31	35.500	38.120	35.500	37.560	18.495	172,409
2023-10-30	37.200	37.700	35.820	35.880	17.668	116,724
2023-10-27	36.860	37.460	36.000	37.220	18.328	112,802
2023-10-26	37.000	37.960	36.580	37.320	18.377	108,399
2023-10-25	38.880	38.880	36.000	37.680	18.554	182,547
2023-10-24	37.560	39.720	37.200	38.400	18.909	207,246
2023-10-23	37.820	37.820	35.420	37.040	18.239	179,811
2023-10-20	38.600	38.620	35.160	36.920	18.180	465,067
2023-10-19	41.700	43.800	38.320	39.200	19.303	656,216
2023-10-18	50.000	50.800	47.000	47.360	23.321	165,157
2023-10-17	51.000	51.600	50.300	50.750	24.990	58,863
2023-10-16	50.350	52.950	49.300	51.350	25.285	86,328
2023-10-13	52.500	52.850	50.350	50.650	24.941	150,315
2023-10-12	54.000	55.200	52.850	53.000	26.098	125,042
2023-10-11	52.000	53.950	52.000	53.700	26.443	103,665
2023-10-10	49.200	53.500	49.200	52.200	25.704	186,596
2023-10-09	50.800	51.950	48.300	48.820	24.040	207,820
2023-10-06	48.500	51.450	48.500	50.500	24.867	168,532
2023-10-05	48.080	49.580	48.000	49.240	24.246	150,937
2023-10-04	47.320	48.620	46.220	47.460	23.370	153,335
2023-10-03	49.360	49.580	48.040	48.240	23.754	147,247
2023-10-02	50.300	51.350	48.980	49.800	24.522	135,472
2023-09-29	49.300	51.550	49.300	50.800	25.015	207,737
2023-09-28	50.150	50.850	48.620	49.680	24.463	152,960
2023-09-27	51.700	52.050	48.780	50.600	24.916	194,177
2023-09-26	51.700	52.150	51.700	51.700	25.458	136,662
2023-09-25	52.050	52.900	51.700	51.950	25.581	130,279
2023-09-22	51.800	54.100	51.550	53.200	26.196	139,499
2023-09-21	53.400	53.600	51.700	52.250	25.729	128,035
2023-09-20	54.950	55.000	53.250	54.100	26.639	104,057
2023-09-19	54.350	56.250	53.550	54.100	26.639	118,340
2023-09-18	54.150	55.550	54.000	54.750	26.960	107,414
2023-09-15	55.350	56.000	52.400	54.800	26.984	696,016
2023-09-14	52.950	56.350	52.550	55.400	27.280	277,398
2023-09-13	55.000	55.100	53.050	53.350	26.270	233,047
2023-09-12	55.750	56.750	55.100	55.300	27.230	336,347
2023-09-11	58.450	59.700	57.250	57.250	28.191	142,982
2023-09-08	60.100	60.100	57.800	58.550	28.831	115,093
2023-09-07	59.400	60.750	58.350	59.300	29.200	105,861

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.