DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 135.40 | 135.50 | 128.90 | 135.10 | 66.525 | 154,609 |
| 2022-04-01 | 135.30 | 136.80 | 132.20 | 134.60 | 66.279 | 238,930 |
| 2022-03-31 | 134.00 | 137.80 | 130.60 | 135.80 | 66.869 | 217,978 |
| 2022-03-30 | 125.80 | 134.80 | 123.00 | 133.80 | 65.885 | 330,896 |
| 2022-03-29 | 115.00 | 125.40 | 111.40 | 125.40 | 61.748 | 498,285 |
| 2022-03-28 | 114.00 | 118.20 | 109.60 | 115.80 | 57.021 | 382,481 |
| 2022-03-25 | 112.60 | 120.00 | 111.20 | 113.00 | 55.642 | 594,164 |
| 2022-03-24 | 124.80 | 125.00 | 107.00 | 112.60 | 55.446 | 1,097,181 |
| 2022-03-23 | 143.00 | 143.80 | 129.00 | 129.00 | 63.521 | 365,975 |
| 2022-03-22 | 142.40 | 142.40 | 133.60 | 141.80 | 69.824 | 254,692 |
| 2022-03-21 | 141.40 | 143.60 | 136.80 | 142.00 | 69.922 | 178,676 |
| 2022-03-18 | 138.20 | 142.80 | 134.00 | 142.80 | 70.316 | 298,064 |
| 2022-03-17 | 136.60 | 144.40 | 135.80 | 137.00 | 67.460 | 193,911 |
| 2022-03-16 | 130.40 | 136.80 | 128.40 | 135.80 | 66.869 | 270,093 |
| 2022-03-15 | 133.40 | 133.80 | 125.20 | 126.00 | 62.044 | 258,353 |
| 2022-03-14 | 140.40 | 140.40 | 131.40 | 133.60 | 65.786 | 257,043 |
| 2022-03-11 | 144.00 | 145.00 | 136.20 | 138.80 | 68.347 | 167,155 |
| 2022-03-10 | 141.00 | 145.20 | 138.60 | 142.80 | 70.316 | 241,008 |
| 2022-03-09 | 130.40 | 139.00 | 127.00 | 139.00 | 68.445 | 288,288 |
| 2022-03-08 | 138.40 | 139.00 | 126.00 | 127.00 | 62.536 | 326,018 |
| 2022-03-07 | 129.60 | 142.60 | 126.80 | 139.40 | 68.642 | 284,155 |
| 2022-03-04 | 137.80 | 140.40 | 131.80 | 133.40 | 65.688 | 484,128 |
| 2022-03-03 | 149.40 | 153.00 | 138.40 | 139.20 | 68.544 | 293,350 |
| 2022-03-02 | 150.40 | 154.40 | 147.00 | 149.00 | 73.369 | 164,970 |
| 2022-03-01 | 161.00 | 161.00 | 149.00 | 149.60 | 73.665 | 268,995 |
| 2022-02-28 | 157.40 | 167.20 | 156.00 | 160.60 | 79.081 | 193,265 |
| 2022-02-25 | 159.00 | 162.80 | 155.20 | 160.00 | 78.786 | 180,163 |
| 2022-02-24 | 145.80 | 157.00 | 140.60 | 156.20 | 76.915 | 227,767 |
| 2022-02-23 | 155.00 | 161.00 | 150.60 | 150.60 | 74.157 | 205,592 |
| 2022-02-22 | 154.00 | 162.80 | 151.80 | 154.20 | 75.930 | 332,708 |
| 2022-02-21 | 165.00 | 168.00 | 158.60 | 158.80 | 78.195 | 169,748 |
| 2022-02-18 | 180.00 | 180.80 | 164.40 | 164.80 | 81.149 | 365,510 |
| 2022-02-17 | 176.40 | 182.80 | 174.60 | 179.40 | 88.339 | 190,595 |
| 2022-02-16 | 197.40 | 197.60 | 173.20 | 177.40 | 87.354 | 470,394 |
| 2022-02-15 | 187.00 | 197.00 | 185.80 | 195.20 | 96.119 | 109,354 |
| 2022-02-14 | 186.20 | 187.80 | 178.60 | 187.00 | 92.081 | 219,628 |
| 2022-02-11 | 191.00 | 193.80 | 186.40 | 191.00 | 94.051 | 135,598 |
| 2022-02-10 | 199.40 | 200.00 | 187.20 | 192.40 | 94.740 | 169,344 |
| 2022-02-09 | 196.00 | 202.00 | 195.40 | 199.00 | 97.990 | 135,690 |
| 2022-02-08 | 199.00 | 200.50 | 192.20 | 194.40 | 95.725 | 154,873 |
| 2022-02-07 | 198.00 | 201.00 | 195.00 | 198.40 | 97.694 | 126,260 |
| 2022-02-04 | 199.00 | 204.00 | 192.60 | 195.80 | 96.414 | 173,828 |
| 2022-02-03 | 207.00 | 207.50 | 196.40 | 197.80 | 97.399 | 204,004 |
| 2022-02-02 | 211.00 | 219.00 | 207.00 | 207.50 | 102.18 | 152,716 |
| 2022-02-01 | 228.50 | 228.50 | 200.00 | 210.00 | 103.41 | 427,799 |
| 2022-01-31 | 213.50 | 227.50 | 212.50 | 225.50 | 111.04 | 290,457 |
| 2022-01-28 | 214.00 | 214.50 | 203.50 | 210.50 | 103.65 | 233,847 |
| 2022-01-27 | 194.00 | 220.00 | 192.20 | 214.00 | 105.38 | 459,687 |
| 2022-01-26 | 176.00 | 195.40 | 176.00 | 195.40 | 96.217 | 310,103 |
| 2022-01-25 | 179.40 | 185.00 | 175.00 | 175.20 | 86.270 | 210,363 |
| 2022-01-24 | 200.00 | 200.00 | 171.80 | 174.00 | 85.680 | 448,901 |
| 2022-01-21 | 202.00 | 206.00 | 198.00 | 202.00 | 99.467 | 275,983 |
| 2022-01-20 | 196.40 | 207.50 | 196.40 | 201.00 | 98.975 | 369,096 |
| 2022-01-19 | 186.80 | 195.00 | 184.20 | 190.80 | 93.952 | 227,513 |
| 2022-01-18 | 192.00 | 193.60 | 187.60 | 189.60 | 93.361 | 184,870 |
| 2022-01-17 | 196.00 | 196.20 | 186.80 | 192.40 | 94.740 | 318,214 |
| 2022-01-14 | 200.00 | 203.50 | 194.40 | 195.20 | 96.119 | 236,668 |
| 2022-01-13 | 208.50 | 211.50 | 199.60 | 202.00 | 99.467 | 269,088 |
| 2022-01-12 | 211.00 | 213.00 | 207.00 | 207.00 | 101.93 | 205,643 |
| 2022-01-11 | 208.50 | 215.50 | 205.50 | 209.50 | 103.16 | 215,779 |
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.