DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10.200 | 10.460 | 10.020 | 10.360 | 10.360 | 155,070 |
| 2026-07-23 | 10.670 | 10.670 | 10.100 | 10.220 | 10.220 | 375,612 |
| 2026-07-22 | 10.890 | 11.200 | 10.450 | 10.600 | 10.600 | 410,863 |
| 2026-07-21 | 10.700 | 10.880 | 10.580 | 10.810 | 10.810 | 233,486 |
| 2026-07-20 | 11.050 | 11.200 | 10.570 | 10.640 | 10.640 | 440,422 |
| 2026-07-17 | 10.610 | 10.880 | 10.500 | 10.660 | 10.660 | 337,671 |
| 2026-07-16 | 10.370 | 10.940 | 10.000 | 10.710 | 10.710 | 441,428 |
| 2026-07-15 | 10.600 | 11.250 | 10.040 | 10.430 | 10.430 | 1,310,640 |
| 2026-07-14 | 10.150 | 10.280 | 9.950 | 10.160 | 10.160 | 375,364 |
| 2026-07-13 | 9.045 | 10.060 | 9.045 | 10.060 | 10.060 | 1,509,316 |
| 2026-07-10 | 8.705 | 8.705 | 8.410 | 8.580 | 8.580 | 236,693 |
| 2026-07-09 | 9.045 | 9.045 | 8.600 | 8.685 | 8.685 | 296,341 |
| 2026-07-08 | 9.175 | 9.175 | 8.910 | 9.045 | 9.045 | 142,981 |
| 2026-07-07 | 9.100 | 9.175 | 8.960 | 9.175 | 9.175 | 87,536 |
| 2026-07-06 | 9.250 | 9.395 | 8.860 | 9.090 | 9.090 | 227,664 |
| 2026-07-03 | 9.030 | 9.370 | 8.970 | 9.250 | 9.250 | 177,725 |
| 2026-07-02 | 9.300 | 9.350 | 8.960 | 9.100 | 9.100 | 201,935 |
| 2026-07-01 | 8.780 | 9.335 | 8.740 | 9.130 | 9.130 | 468,621 |
| 2026-06-30 | 8.900 | 9.235 | 8.750 | 8.760 | 8.760 | 378,596 |
| 2026-06-29 | 8.300 | 9.050 | 8.295 | 8.790 | 8.790 | 809,941 |
| 2026-06-26 | 8.050 | 8.305 | 7.840 | 8.300 | 8.300 | 308,062 |
| 2026-06-25 | 8.250 | 8.540 | 7.930 | 8.150 | 8.150 | 490,127 |
| 2026-06-24 | 8.000 | 8.065 | 7.520 | 7.915 | 7.915 | 270,072 |
| 2026-06-23 | 7.720 | 8.000 | 7.660 | 7.910 | 7.910 | 136,285 |
| 2026-06-22 | 8.150 | 8.305 | 7.680 | 8.030 | 8.030 | 267,974 |
| 2026-06-19 | 8.325 | 8.460 | 8.150 | 8.160 | 8.160 | 239,109 |
| 2026-06-18 | 8.600 | 8.600 | 8.325 | 8.490 | 8.490 | 138,320 |
| 2026-06-17 | 7.945 | 8.670 | 7.945 | 8.515 | 8.515 | 682,427 |
| 2026-06-16 | 8.000 | 8.110 | 7.850 | 8.000 | 8.000 | 208,713 |
| 2026-06-15 | 8.000 | 8.240 | 7.600 | 7.950 | 7.950 | 381,622 |
| 2026-06-12 | 7.780 | 8.100 | 7.775 | 7.860 | 7.860 | 378,141 |
| 2026-06-11 | 7.050 | 7.850 | 7.025 | 7.700 | 7.700 | 673,396 |
| 2026-06-10 | 7.225 | 7.325 | 7.025 | 7.145 | 7.145 | 173,118 |
| 2026-06-09 | 7.350 | 7.400 | 7.125 | 7.265 | 7.265 | 149,921 |
| 2026-06-08 | 7.500 | 7.500 | 7.310 | 7.350 | 7.350 | 150,138 |
| 2026-06-05 | 7.400 | 7.700 | 7.325 | 7.450 | 7.450 | 281,676 |
| 2026-06-04 | 7.335 | 7.565 | 6.990 | 7.330 | 7.330 | 271,213 |
| 2026-06-03 | 7.340 | 7.870 | 7.285 | 7.475 | 7.475 | 561,277 |
| 2026-06-02 | 7.170 | 7.360 | 7.040 | 7.175 | 7.175 | 153,616 |
| 2026-06-01 | 7.080 | 7.325 | 7.075 | 7.170 | 7.170 | 135,475 |
| 2026-05-29 | 6.980 | 7.390 | 6.965 | 7.035 | 7.035 | 309,659 |
| 2026-05-28 | 6.690 | 6.980 | 6.605 | 6.940 | 6.940 | 165,641 |
| 2026-05-27 | 6.660 | 6.980 | 6.660 | 6.730 | 6.730 | 111,960 |
| 2026-05-26 | 6.700 | 6.950 | 6.660 | 6.700 | 6.700 | 240,912 |
| 2026-05-22 | 6.690 | 6.800 | 6.570 | 6.645 | 6.645 | 139,585 |
| 2026-05-21 | 6.850 | 6.860 | 6.620 | 6.620 | 6.620 | 409,649 |
| 2026-05-20 | 6.940 | 7.060 | 6.850 | 6.910 | 6.910 | 155,191 |
| 2026-05-19 | 7.130 | 7.155 | 6.880 | 6.920 | 6.920 | 193,549 |
| 2026-05-18 | 7.125 | 7.325 | 6.960 | 7.110 | 7.110 | 233,963 |
| 2026-05-15 | 7.300 | 7.350 | 7.000 | 7.175 | 7.175 | 179,754 |
| 2026-05-13 | 7.085 | 7.630 | 7.050 | 7.275 | 7.275 | 404,917 |
| 2026-05-12 | 7.130 | 7.400 | 6.970 | 6.980 | 6.980 | 205,957 |
| 2026-05-11 | 7.035 | 7.155 | 6.970 | 7.095 | 7.095 | 131,776 |
| 2026-05-08 | 7.410 | 7.600 | 7.035 | 7.035 | 7.035 | 287,003 |
| 2026-05-07 | 7.500 | 7.565 | 7.330 | 7.370 | 7.370 | 195,169 |
| 2026-05-06 | 7.300 | 7.720 | 7.255 | 7.425 | 7.425 | 409,841 |
| 2026-05-05 | 7.030 | 7.300 | 6.890 | 7.240 | 7.240 | 234,165 |
| 2026-05-04 | 7.100 | 7.315 | 7.030 | 7.055 | 7.055 | 175,976 |
| 2026-04-30 | 7.200 | 7.325 | 6.985 | 7.110 | 7.110 | 247,438 |
| 2026-04-29 | 7.080 | 7.400 | 7.080 | 7.190 | 7.190 | 174,938 |
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.