DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 70.900 | 77.200 | 70.000 | 75.750 | 37.300 | 315,560 |
| 2022-06-30 | 72.350 | 74.000 | 69.350 | 71.650 | 35.281 | 261,552 |
| 2022-06-29 | 77.000 | 77.300 | 72.200 | 73.800 | 36.340 | 202,065 |
| 2022-06-28 | 80.000 | 80.000 | 75.750 | 77.750 | 38.285 | 191,629 |
| 2022-06-27 | 82.450 | 82.450 | 78.550 | 79.950 | 39.368 | 284,760 |
| 2022-06-24 | 84.000 | 85.300 | 81.250 | 81.750 | 40.255 | 167,606 |
| 2022-06-23 | 85.000 | 86.750 | 82.100 | 84.000 | 41.363 | 154,343 |
| 2022-06-22 | 83.500 | 84.750 | 78.350 | 84.750 | 41.732 | 361,552 |
| 2022-06-21 | 86.500 | 88.650 | 85.550 | 88.000 | 43.332 | 121,602 |
| 2022-06-20 | 86.000 | 88.050 | 84.650 | 86.000 | 42.347 | 117,940 |
| 2022-06-17 | 84.050 | 86.550 | 83.000 | 85.750 | 42.224 | 212,223 |
| 2022-06-16 | 91.700 | 91.700 | 82.000 | 82.550 | 40.649 | 257,232 |
| 2022-06-15 | 84.700 | 91.000 | 84.400 | 90.400 | 44.514 | 261,818 |
| 2022-06-14 | 87.150 | 88.000 | 83.250 | 83.400 | 41.067 | 262,005 |
| 2022-06-13 | 92.950 | 92.950 | 85.250 | 85.900 | 42.298 | 352,671 |
| 2022-06-10 | 98.650 | 98.650 | 93.800 | 94.100 | 46.336 | 276,570 |
| 2022-06-09 | 102.50 | 102.50 | 97.650 | 99.150 | 48.823 | 367,699 |
| 2022-06-08 | 102.20 | 106.00 | 101.20 | 103.00 | 50.718 | 211,191 |
| 2022-06-07 | 109.40 | 109.90 | 100.000 | 102.40 | 50.423 | 349,330 |
| 2022-06-03 | 108.00 | 110.80 | 105.60 | 106.90 | 52.639 | 97,502 |
| 2022-06-02 | 110.00 | 112.80 | 106.30 | 107.40 | 52.885 | 155,094 |
| 2022-06-01 | 120.10 | 122.20 | 110.40 | 111.60 | 54.953 | 438,266 |
| 2022-05-31 | 110.50 | 115.60 | 106.60 | 114.30 | 56.283 | 237,649 |
| 2022-05-30 | 109.00 | 114.90 | 108.80 | 112.50 | 55.396 | 267,338 |
| 2022-05-27 | 105.50 | 107.40 | 101.90 | 107.30 | 52.836 | 258,461 |
| 2022-05-25 | 101.00 | 105.00 | 97.650 | 102.80 | 50.620 | 191,515 |
| 2022-05-24 | 106.00 | 106.00 | 97.500 | 99.350 | 48.921 | 314,995 |
| 2022-05-23 | 110.00 | 111.00 | 105.50 | 106.90 | 52.639 | 230,801 |
| 2022-05-20 | 105.50 | 112.40 | 104.40 | 108.00 | 53.180 | 268,981 |
| 2022-05-19 | 99.000 | 106.20 | 98.700 | 105.80 | 52.097 | 250,413 |
| 2022-05-18 | 110.00 | 110.00 | 99.650 | 100.000 | 49.241 | 198,385 |
| 2022-05-17 | 105.60 | 111.60 | 105.00 | 109.60 | 53.968 | 223,809 |
| 2022-05-16 | 116.60 | 116.60 | 104.90 | 105.00 | 51.703 | 291,314 |
| 2022-05-13 | 111.80 | 119.60 | 111.00 | 116.60 | 57.415 | 342,035 |
| 2022-05-12 | 107.20 | 113.70 | 104.50 | 112.60 | 55.446 | 451,454 |
| 2022-05-11 | 98.800 | 109.90 | 96.900 | 105.60 | 51.999 | 714,639 |
| 2022-05-10 | 119.00 | 120.80 | 95.800 | 96.300 | 47.419 | 781,390 |
| 2022-05-09 | 119.30 | 125.00 | 114.40 | 114.40 | 56.332 | 180,776 |
| 2022-05-06 | 116.00 | 120.10 | 116.00 | 119.90 | 59.040 | 158,303 |
| 2022-05-05 | 126.00 | 128.00 | 117.70 | 117.80 | 58.006 | 153,926 |
| 2022-05-04 | 123.00 | 125.30 | 119.20 | 122.80 | 60.468 | 127,897 |
| 2022-05-03 | 126.00 | 128.80 | 122.30 | 123.70 | 60.911 | 293,972 |
| 2022-05-02 | 119.60 | 127.30 | 114.80 | 126.80 | 62.438 | 277,593 |
| 2022-04-29 | 113.60 | 121.60 | 113.60 | 120.60 | 59.385 | 262,565 |
| 2022-04-28 | 111.30 | 118.60 | 110.00 | 114.80 | 56.529 | 265,737 |
| 2022-04-27 | 116.00 | 118.10 | 107.90 | 110.70 | 54.510 | 314,973 |
| 2022-04-26 | 101.50 | 127.00 | 98.600 | 117.20 | 57.711 | 645,501 |
| 2022-04-25 | 100.000 | 104.50 | 98.150 | 101.50 | 49.980 | 179,106 |
| 2022-04-22 | 102.50 | 104.40 | 99.100 | 102.00 | 50.226 | 314,432 |
| 2022-04-21 | 101.30 | 105.50 | 101.30 | 102.10 | 50.275 | 191,092 |
| 2022-04-20 | 104.00 | 108.90 | 101.10 | 102.50 | 50.472 | 188,586 |
| 2022-04-19 | 107.10 | 107.10 | 102.10 | 104.80 | 51.605 | 251,333 |
| 2022-04-14 | 109.00 | 111.60 | 106.40 | 107.50 | 52.934 | 276,121 |
| 2022-04-13 | 114.60 | 114.60 | 107.00 | 107.80 | 53.082 | 261,887 |
| 2022-04-12 | 117.80 | 118.10 | 113.70 | 115.50 | 56.874 | 150,919 |
| 2022-04-11 | 121.10 | 122.70 | 117.20 | 118.40 | 58.302 | 133,598 |
| 2022-04-08 | 131.30 | 131.30 | 121.70 | 122.30 | 60.222 | 159,858 |
| 2022-04-07 | 127.60 | 135.90 | 127.50 | 127.90 | 62.979 | 145,768 |
| 2022-04-06 | 134.50 | 136.00 | 125.10 | 127.00 | 62.536 | 342,856 |
| 2022-04-05 | 135.00 | 146.00 | 134.80 | 138.60 | 68.248 | 258,418 |
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.