DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.820	40.400	31.820	39.000	19.204	902,894
2023-06-12	30.000	31.540	30.000	31.420	15.472	192,847
2023-06-09	31.980	32.500	29.460	30.200	14.871	356,990
2023-06-08	31.420	32.000	31.000	31.700	15.609	132,528
2023-06-07	31.320	32.280	31.320	31.700	15.609	78,022
2023-06-06	31.500	32.420	31.140	32.320	15.915	127,865
2023-06-05	31.520	32.280	31.460	31.500	15.511	101,430
2023-06-02	30.580	32.700	30.580	31.840	15.678	248,959
2023-06-01	28.800	31.000	28.800	30.580	15.058	316,571
2023-05-31	29.980	29.980	28.520	28.720	14.142	221,989
2023-05-30	30.500	31.140	30.200	30.320	14.930	88,680
2023-05-26	30.400	31.000	29.600	30.680	15.107	239,369
2023-05-25	31.900	32.060	30.600	30.680	15.107	236,130
2023-05-24	33.300	33.940	31.960	32.300	15.905	169,685
2023-05-23	33.320	34.440	32.580	34.200	16.841	168,248
2023-05-22	32.960	33.360	31.540	33.000	16.250	179,549
2023-05-19	32.440	33.500	32.080	32.960	16.230	173,270
2023-05-17	34.180	34.180	31.240	31.820	15.669	333,928
2023-05-16	34.500	34.880	33.960	34.380	16.929	87,973
2023-05-15	34.740	35.460	34.220	34.480	16.978	121,319
2023-05-12	34.160	35.600	33.600	34.720	17.097	164,909
2023-05-11	35.000	35.380	34.300	34.420	16.949	99,994
2023-05-10	34.020	35.340	33.680	35.020	17.244	105,897
2023-05-09	35.040	35.660	34.000	34.280	16.880	156,800
2023-05-08	35.840	36.700	35.080	35.540	17.500	102,924
2023-05-05	35.800	36.760	35.500	36.240	17.845	189,689
2023-05-04	33.240	35.640	32.500	35.420	17.441	275,605
2023-05-03	37.580	37.700	33.520	33.880	16.683	426,668
2023-05-02	38.660	38.700	37.680	37.680	18.554	130,470
2023-04-28	39.500	39.620	38.760	38.940	19.175	99,935
2023-04-27	38.100	39.200	38.100	38.980	19.194	127,566
2023-04-26	37.560	38.940	37.240	38.660	19.037	101,923
2023-04-25	38.740	39.000	37.600	37.900	18.662	125,712
2023-04-24	38.040	39.240	38.040	38.640	19.027	79,755
2023-04-21	38.500	39.380	37.500	38.560	18.987	218,961
2023-04-20	37.180	38.080	36.120	37.940	18.682	248,553
2023-04-19	39.020	39.040	37.200	37.580	18.505	324,455
2023-04-18	39.100	39.900	38.760	39.620	19.509	164,881
2023-04-17	39.740	40.620	39.400	39.600	19.500	109,443
2023-04-14	39.080	40.060	38.940	39.820	19.608	78,331
2023-04-13	39.140	39.920	38.780	39.400	19.401	101,529
2023-04-12	40.180	41.000	39.000	39.240	19.322	223,443
2023-04-11	40.460	41.800	39.760	40.200	19.795	147,070
2023-04-06	40.400	41.420	39.800	39.880	19.637	187,733
2023-04-05	42.000	42.880	39.660	40.420	19.903	261,117
2023-04-04	41.600	42.060	40.400	40.400	19.893	136,646
2023-04-03	42.360	42.360	41.180	41.760	20.563	146,782
2023-03-31	41.500	43.020	40.880	42.180	20.770	194,752
2023-03-30	39.900	41.500	39.780	41.260	20.317	184,502
2023-03-29	39.340	39.960	38.480	39.740	19.568	131,366
2023-03-28	38.280	39.360	38.260	39.080	19.243	143,348
2023-03-27	37.160	38.580	36.480	38.180	18.800	260,346
2023-03-24	37.700	38.320	36.100	36.440	17.944	352,569
2023-03-23	44.500	44.700	38.100	38.680	19.047	595,247
2023-03-22	44.600	44.880	43.520	44.740	22.031	150,689
2023-03-21	44.520	45.600	44.060	44.580	21.952	176,550
2023-03-20	42.740	44.300	41.000	43.960	21.646	214,561
2023-03-17	46.880	46.880	42.820	43.760	21.548	255,565
2023-03-16	45.600	47.200	45.100	46.200	22.749	162,029
2023-03-15	48.000	48.940	44.500	44.500	21.912	267,914

← NewerPage 15 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.