DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	26.300	26.320	25.400	25.620	12.616	465,272
2022-12-15	27.500	27.500	26.340	26.340	12.970	275,788
2022-12-14	28.900	28.900	27.200	27.760	13.669	327,326
2022-12-13	27.540	30.520	27.080	29.240	14.398	460,648
2022-12-12	27.860	27.900	26.300	27.700	13.640	233,015
2022-12-09	28.100	28.400	26.880	28.020	13.797	408,845
2022-12-08	28.160	28.520	26.940	27.620	13.600	227,077
2022-12-07	28.100	28.440	27.180	28.220	13.896	196,618
2022-12-06	31.000	31.020	28.200	28.320	13.945	322,412
2022-12-05	31.960	32.240	30.580	31.380	15.452	490,221
2022-12-02	27.900	32.180	27.660	30.780	15.156	935,300
2022-12-01	24.700	28.060	24.340	27.260	13.423	802,602
2022-11-30	24.100	25.000	23.580	23.720	11.680	215,639
2022-11-29	24.500	25.000	23.700	24.000	11.818	330,149
2022-11-28	25.000	25.400	24.240	24.520	12.074	299,276
2022-11-25	27.300	27.400	24.840	25.280	12.448	514,296
2022-11-24	26.600	28.220	25.920	27.540	13.561	351,763
2022-11-23	26.200	26.320	25.500	26.160	12.882	192,685
2022-11-22	26.060	26.320	25.540	25.840	12.724	164,755
2022-11-21	27.900	27.900	25.900	26.060	12.832	273,871
2022-11-18	26.960	27.920	26.420	27.420	13.502	335,319
2022-11-17	28.760	28.800	26.600	27.060	13.325	281,566
2022-11-16	29.400	29.820	28.220	28.220	13.896	380,142
2022-11-15	32.700	32.700	29.100	29.700	14.625	585,269
2022-11-14	34.020	35.300	32.560	34.100	16.791	335,305
2022-11-11	30.000	33.860	30.000	33.780	16.634	593,709
2022-11-10	28.300	29.680	26.840	29.600	14.575	559,317
2022-11-09	29.660	30.100	28.440	29.720	14.635	304,384
2022-11-08	27.660	29.860	26.760	29.680	14.615	330,464
2022-11-07	25.500	29.160	25.080	27.880	13.728	667,457
2022-11-04	24.000	25.580	23.900	25.480	12.547	497,794
2022-11-03	25.000	25.720	23.020	23.640	11.641	1,128,988
2022-11-02	28.140	28.940	26.900	28.360	13.965	257,041
2022-11-01	27.300	29.500	27.000	28.080	13.827	353,985
2022-10-31	26.640	27.780	26.100	27.060	13.325	178,552
2022-10-28	27.980	27.980	26.080	26.220	12.911	176,929
2022-10-27	27.120	28.020	26.800	27.480	13.532	159,590
2022-10-26	26.600	29.480	26.600	27.280	13.433	448,018
2022-10-25	25.220	26.700	24.580	26.580	13.088	249,728
2022-10-24	26.320	27.200	25.400	25.580	12.596	164,152
2022-10-21	25.400	26.500	24.580	25.860	12.734	278,763
2022-10-20	26.000	26.240	23.920	25.640	12.625	591,006
2022-10-19	28.360	28.420	24.800	25.280	12.448	500,166
2022-10-18	27.960	28.600	27.220	28.220	13.896	157,468
2022-10-17	26.180	27.840	26.180	27.760	13.669	156,627
2022-10-14	26.560	27.380	25.360	26.220	12.911	287,955
2022-10-13	24.680	26.580	24.680	26.000	12.803	242,048
2022-10-12	25.860	25.900	24.240	25.000	12.310	297,045
2022-10-11	26.000	26.720	25.700	26.140	12.872	120,072
2022-10-10	26.820	26.900	25.860	26.020	12.813	204,835
2022-10-07	28.000	29.040	26.800	27.120	13.354	294,989
2022-10-06	29.200	31.220	28.000	28.040	13.807	346,117
2022-10-05	32.800	33.480	28.300	28.340	13.955	404,175
2022-10-04	30.000	31.440	29.780	31.440	15.481	265,589
2022-10-03	30.000	30.400	27.600	29.320	14.438	289,116
2022-09-30	28.280	29.720	27.920	29.540	14.546	275,075
2022-09-29	31.380	31.620	28.060	28.060	13.817	354,821
2022-09-28	31.760	31.900	30.480	31.700	15.609	259,013
2022-09-27	31.060	33.100	30.820	32.220	15.866	397,875
2022-09-26	30.860	31.360	30.380	30.520	15.028	263,359

← NewerPage 17 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.