DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	34.000	34.000	30.880	30.960	15.245	377,201
2022-09-22	33.700	34.420	33.100	33.400	16.447	281,196
2022-09-21	33.800	34.780	33.500	34.480	16.978	179,748
2022-09-20	36.000	36.000	33.720	33.720	16.604	211,957
2022-09-19	35.880	36.400	34.480	35.400	17.431	214,473
2022-09-16	36.000	36.180	34.660	36.000	17.727	623,233
2022-09-15	40.000	40.280	36.000	36.000	17.727	657,833
2022-09-14	41.500	43.420	40.000	40.000	19.696	299,677
2022-09-13	45.640	46.800	41.800	42.000	20.681	424,877
2022-09-12	48.360	49.140	46.360	46.360	22.828	301,531
2022-09-09	47.480	49.260	47.000	47.740	23.508	258,256
2022-09-08	46.880	47.160	46.020	46.820	23.055	153,177
2022-09-07	46.000	46.960	45.160	46.740	23.015	178,136
2022-09-06	45.660	47.700	45.660	46.520	22.907	215,202
2022-09-05	43.800	46.240	43.300	46.240	22.769	209,782
2022-09-02	41.500	44.520	40.700	44.520	21.922	569,652
2022-09-01	41.160	45.600	40.600	40.840	20.110	1,227,071
2022-08-31	45.640	46.500	44.320	45.820	22.562	234,836
2022-08-30	46.980	49.200	45.120	45.440	22.375	324,623
2022-08-29	46.500	49.400	46.500	47.780	23.527	221,496
2022-08-26	46.140	49.360	45.020	47.300	23.291	528,297
2022-08-25	54.300	54.600	45.540	46.300	22.799	887,190
2022-08-24	53.600	54.700	52.100	54.300	26.738	243,248
2022-08-23	56.650	57.400	53.250	53.800	26.492	422,866
2022-08-22	59.500	65.650	54.400	57.650	28.388	1,008,367
2022-08-19	58.850	62.500	57.350	60.950	30.012	287,114
2022-08-18	62.750	63.200	58.100	59.850	29.471	783,888
2022-08-17	59.000	59.200	55.150	55.200	27.181	406,402
2022-08-16	61.000	61.450	58.550	58.550	28.831	214,221
2022-08-15	61.250	62.300	60.150	60.400	29.742	111,919
2022-08-12	61.550	62.050	60.000	60.850	29.963	133,661
2022-08-11	63.250	63.550	61.000	61.950	30.505	197,522
2022-08-10	60.000	63.650	59.500	62.950	30.997	329,241
2022-08-09	66.000	66.400	59.550	59.850	29.471	624,497
2022-08-08	68.100	69.500	66.050	69.500	34.223	137,156
2022-08-05	72.500	72.650	67.550	67.700	33.336	234,652
2022-08-04	71.950	75.700	70.650	72.600	35.749	205,422
2022-08-03	71.500	73.150	66.750	72.400	35.651	297,487
2022-08-02	68.150	74.350	66.100	73.700	36.291	319,426
2022-07-29	65.950	69.850	65.900	67.900	33.435	222,928
2022-07-28	65.000	67.250	64.200	65.950	32.475	151,516
2022-07-27	61.750	64.700	60.900	63.950	31.490	235,151
2022-07-26	65.150	65.300	61.300	61.300	30.185	298,458
2022-07-25	65.750	67.500	64.700	66.150	32.573	105,883
2022-07-22	67.500	70.300	62.000	65.500	32.253	427,172
2022-07-21	67.500	68.400	64.850	66.800	32.893	256,960
2022-07-20	67.750	69.550	66.650	67.950	33.459	158,260
2022-07-19	66.450	68.200	64.000	68.000	33.484	275,554
2022-07-18	66.350	67.850	66.350	67.050	33.016	91,956
2022-07-15	64.750	66.800	63.750	65.900	32.450	186,387
2022-07-14	67.100	68.500	64.550	65.100	32.056	223,616
2022-07-13	70.550	73.000	66.700	67.700	33.336	264,360
2022-07-12	68.750	71.500	63.950	71.500	35.207	461,992
2022-07-11	70.050	74.850	69.050	71.850	35.380	129,069
2022-07-08	74.450	74.500	69.600	71.800	35.355	279,482
2022-07-07	76.250	76.700	74.300	74.350	36.611	196,094
2022-07-06	76.700	79.800	75.000	77.550	38.187	325,622
2022-07-05	74.500	80.000	73.250	76.000	37.423	343,047
2022-07-04	76.600	77.150	71.500	73.600	36.241	236,110
2022-07-01	70.900	77.200	70.000	75.750	37.300	315,560

← NewerPage 18 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.