DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	45.940	48.280	44.620	47.960	23.616	293,655
2023-03-13	46.260	46.680	43.100	45.920	22.612	335,190
2023-03-10	45.800	46.580	44.820	46.140	22.720	194,155
2023-03-09	48.000	48.980	45.660	47.880	23.577	164,879
2023-03-08	48.060	48.840	46.700	47.480	23.380	144,318
2023-03-07	50.300	50.550	47.840	48.600	23.931	378,645
2023-03-06	51.750	52.800	48.960	50.150	24.694	267,088
2023-03-03	47.560	51.300	47.460	50.950	25.088	213,762
2023-03-02	48.600	49.000	47.100	47.800	23.537	187,173
2023-03-01	49.920	50.500	48.700	48.840	24.049	115,972
2023-02-28	49.480	50.000	48.800	49.880	24.562	228,019
2023-02-27	49.280	50.200	48.440	49.780	24.512	80,878
2023-02-24	51.350	51.350	49.680	49.800	24.522	119,004
2023-02-23	51.600	52.500	50.050	50.550	24.891	116,854
2023-02-22	49.720	53.350	49.400	51.250	25.236	231,743
2023-02-21	50.900	51.300	49.400	50.300	24.768	120,304
2023-02-20	49.540	51.600	49.180	50.900	25.064	120,416
2023-02-17	50.050	50.650	49.260	49.420	24.335	117,465
2023-02-16	50.900	51.800	49.420	51.100	25.162	300,696
2023-02-15	51.500	51.600	49.900	50.200	24.719	105,534
2023-02-14	50.600	51.900	50.050	51.250	25.236	307,073
2023-02-13	48.840	50.450	48.300	50.450	24.842	248,778
2023-02-10	49.400	51.000	47.500	48.920	24.089	270,290
2023-02-09	53.400	53.650	49.980	50.350	24.793	315,698
2023-02-08	52.500	54.250	52.050	52.800	25.999	333,088
2023-02-07	54.250	55.300	52.150	52.200	25.704	366,960
2023-02-06	51.150	53.800	49.820	52.650	25.925	616,172
2023-02-03	75.000	75.000	47.600	50.850	25.039	2,467,504
2023-02-02	34.440	39.500	34.360	39.000	19.204	976,028
2023-02-01	34.320	35.680	33.260	33.400	16.447	395,637
2023-01-31	32.900	34.700	31.680	34.300	16.890	385,558
2023-01-30	33.700	33.980	32.800	33.060	16.279	197,323
2023-01-27	33.420	33.900	32.200	33.900	16.693	253,583
2023-01-26	33.040	34.240	32.900	33.380	16.437	272,583
2023-01-25	33.320	33.320	32.340	32.680	16.092	215,609
2023-01-24	34.420	34.420	33.380	33.860	16.673	184,754
2023-01-23	35.020	35.720	33.340	34.240	16.860	286,913
2023-01-20	33.000	34.400	31.780	34.320	16.900	349,960
2023-01-19	34.240	37.180	32.400	32.500	16.003	745,107
2023-01-18	34.500	34.960	33.060	33.240	16.368	211,791
2023-01-17	34.900	35.460	34.060	34.680	17.077	204,843
2023-01-16	37.060	37.280	34.260	35.060	17.264	450,644
2023-01-13	34.980	38.040	34.420	36.520	17.983	817,833
2023-01-12	32.280	34.800	31.800	34.440	16.959	473,925
2023-01-11	32.000	33.660	32.000	32.200	15.856	296,216
2023-01-10	32.000	32.700	31.200	32.040	15.777	222,777
2023-01-09	30.200	32.760	30.140	32.760	16.131	499,962
2023-01-06	29.620	29.940	28.560	29.900	14.723	303,220
2023-01-05	30.660	31.120	29.000	29.660	14.605	384,212
2023-01-04	28.740	32.100	28.440	31.000	15.265	732,244
2023-01-03	26.460	29.820	26.460	29.300	14.428	779,390
2022-12-30	26.120	26.900	25.360	25.560	12.586	197,660
2022-12-29	25.100	26.520	23.900	26.520	13.059	398,606
2022-12-28	26.000	26.180	25.180	25.200	12.409	216,338
2022-12-27	27.220	27.440	25.860	26.380	12.990	188,586
2022-12-23	25.940	26.620	25.600	26.520	13.059	160,596
2022-12-22	26.700	27.100	25.600	25.700	12.655	183,320
2022-12-21	26.400	28.000	26.400	26.760	13.177	226,144
2022-12-20	25.500	26.720	24.800	26.460	13.029	273,495
2022-12-19	25.640	26.260	24.900	25.580	12.596	267,941

← NewerPage 16 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.