DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	61.000	61.850	59.650	60.000	29.545	191,830
2023-09-05	57.950	62.300	57.950	61.500	30.283	209,756
2023-09-04	59.250	59.650	57.000	58.350	28.732	435,104
2023-09-01	66.750	66.800	58.400	59.450	29.274	632,620
2023-08-31	67.200	67.950	65.350	66.750	32.868	237,216
2023-08-30	66.500	67.200	64.950	66.450	32.721	272,638
2023-08-29	65.000	66.700	64.850	66.050	32.524	191,381
2023-08-28	65.700	66.850	65.050	65.050	32.031	222,050
2023-08-25	65.850	66.400	64.700	65.950	32.475	289,707
2023-08-24	63.250	65.750	63.250	65.000	32.007	321,965
2023-08-23	62.950	63.950	62.200	63.050	31.047	201,470
2023-08-22	64.650	68.150	61.100	62.800	30.923	456,692
2023-08-21	62.050	64.600	60.950	63.500	31.268	535,991
2023-08-18	53.850	61.700	53.750	60.250	29.668	1,010,221
2023-08-17	49.400	55.000	47.980	54.300	26.738	630,654
2023-08-16	51.450	51.750	50.200	50.350	24.793	199,518
2023-08-15	50.800	51.850	50.400	51.500	25.359	162,947
2023-08-14	48.960	51.400	48.960	51.000	25.113	189,240
2023-08-11	49.400	49.560	47.700	49.240	24.246	169,830
2023-08-10	49.340	50.800	49.020	49.460	24.355	142,988
2023-08-09	49.880	52.150	49.000	49.000	24.128	221,878
2023-08-08	49.000	50.400	49.000	49.780	24.512	66,518
2023-08-07	49.580	51.200	49.400	49.740	24.493	104,340
2023-08-04	49.200	50.600	49.140	50.250	24.744	92,882
2023-08-03	48.800	50.000	47.040	49.600	24.424	179,167
2023-08-02	53.800	55.100	48.540	49.000	24.128	345,457
2023-07-31	51.750	53.800	51.750	53.300	26.246	171,923
2023-07-28	51.300	52.800	50.800	52.000	25.605	106,007
2023-07-27	51.300	52.400	50.700	51.750	25.482	156,637
2023-07-26	49.200	51.450	49.100	50.850	25.039	149,828
2023-07-25	49.800	50.600	49.200	49.820	24.532	91,990
2023-07-24	49.260	49.740	48.520	49.740	24.493	106,880
2023-07-21	50.750	51.750	49.860	50.400	24.818	224,337
2023-07-20	49.000	51.650	48.740	50.550	24.891	283,308
2023-07-19	47.540	48.860	47.260	48.860	24.059	177,157
2023-07-18	48.420	48.860	47.500	47.640	23.459	114,581
2023-07-17	48.080	48.700	47.520	48.480	23.872	145,102
2023-07-14	48.000	48.400	47.160	48.340	23.803	203,196
2023-07-13	47.340	48.520	46.500	47.780	23.527	154,182
2023-07-12	45.300	48.380	45.080	47.320	23.301	314,329
2023-07-11	45.740	46.560	44.940	45.540	22.424	137,643
2023-07-10	47.000	47.260	45.700	46.240	22.769	251,081
2023-07-07	42.200	47.580	41.720	46.920	23.104	429,341
2023-07-06	40.660	43.700	39.600	42.480	20.918	396,193
2023-07-05	40.500	41.660	39.960	40.140	19.765	122,568
2023-07-04	39.220	41.460	38.920	40.980	20.179	287,282
2023-07-03	39.380	39.900	37.660	38.920	19.165	246,786
2023-06-30	38.260	39.800	37.960	39.020	19.214	155,027
2023-06-29	38.500	39.440	38.000	38.360	18.889	104,896
2023-06-28	38.500	39.260	37.500	38.860	19.135	146,282
2023-06-27	38.420	38.660	37.300	38.280	18.850	98,773
2023-06-26	38.180	39.000	37.400	37.500	18.465	84,358
2023-06-23	39.420	40.000	37.400	37.900	18.662	165,307
2023-06-22	37.120	39.700	36.900	39.460	19.431	183,540
2023-06-21	38.200	39.000	36.940	37.800	18.613	150,547
2023-06-20	38.360	39.260	37.520	37.760	18.593	133,452
2023-06-19	38.980	39.400	38.080	39.040	19.224	73,386
2023-06-16	39.780	40.000	38.200	39.040	19.224	257,070
2023-06-15	40.660	41.500	38.100	39.220	19.312	235,131
2023-06-14	40.200	42.580	40.020	40.580	19.982	521,077

← NewerPage 14 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.