DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 217.50 | 220.50 | 208.50 | 210.00 | 103.41 | 190,225 |
| 2022-01-07 | 229.50 | 229.50 | 216.00 | 216.00 | 106.36 | 275,095 |
| 2022-01-06 | 231.00 | 238.50 | 225.00 | 229.50 | 113.01 | 178,432 |
| 2022-01-05 | 232.00 | 234.00 | 226.00 | 234.00 | 115.22 | 240,803 |
| 2022-01-04 | 241.50 | 244.50 | 230.00 | 232.50 | 114.49 | 197,989 |
| 2022-01-03 | 240.00 | 240.50 | 234.00 | 239.50 | 117.93 | 156,956 |
| 2021-12-30 | 231.00 | 239.50 | 231.00 | 235.50 | 115.96 | 169,208 |
| 2021-12-29 | 230.00 | 231.50 | 224.00 | 231.50 | 113.99 | 185,485 |
| 2021-12-28 | 233.00 | 235.50 | 229.50 | 231.50 | 113.99 | 117,893 |
| 2021-12-27 | 242.00 | 242.50 | 233.00 | 234.50 | 115.47 | 130,598 |
| 2021-12-23 | 238.00 | 242.00 | 234.00 | 241.00 | 118.67 | 244,475 |
| 2021-12-22 | 250.00 | 250.00 | 234.50 | 238.50 | 117.44 | 418,530 |
| 2021-12-21 | 267.00 | 286.00 | 243.00 | 249.00 | 122.61 | 878,203 |
| 2021-12-20 | 298.00 | 306.50 | 290.00 | 296.50 | 146.00 | 192,821 |
| 2021-12-17 | 310.50 | 310.50 | 288.00 | 301.00 | 148.22 | 360,353 |
| 2021-12-16 | 320.00 | 320.50 | 307.00 | 310.50 | 152.89 | 158,745 |
| 2021-12-15 | 322.00 | 323.00 | 312.50 | 314.00 | 154.62 | 108,556 |
| 2021-12-14 | 331.00 | 338.00 | 320.00 | 322.00 | 158.56 | 104,742 |
| 2021-12-13 | 322.00 | 334.00 | 319.00 | 328.00 | 161.51 | 113,751 |
| 2021-12-10 | 314.00 | 322.50 | 312.50 | 318.50 | 156.83 | 132,422 |
| 2021-12-09 | 310.00 | 324.00 | 307.00 | 317.00 | 156.09 | 417,485 |
| 2021-12-08 | 331.00 | 340.50 | 328.50 | 331.00 | 162.99 | 51,745 |
| 2021-12-07 | 325.00 | 335.00 | 321.50 | 332.00 | 163.48 | 95,989 |
| 2021-12-06 | 333.50 | 335.50 | 313.50 | 321.00 | 158.06 | 160,600 |
| 2021-12-03 | 330.00 | 338.00 | 324.50 | 333.50 | 164.22 | 102,203 |
| 2021-12-02 | 343.50 | 346.00 | 325.00 | 328.50 | 161.76 | 220,340 |
| 2021-12-01 | 352.00 | 353.00 | 338.00 | 344.50 | 169.64 | 164,944 |
| 2021-11-30 | 357.50 | 369.00 | 348.50 | 349.00 | 171.85 | 145,647 |
| 2021-11-29 | 366.00 | 366.50 | 354.00 | 356.00 | 175.30 | 115,395 |
| 2021-11-26 | 336.00 | 367.50 | 334.00 | 366.00 | 180.22 | 298,070 |
| 2021-11-25 | 341.50 | 344.00 | 332.50 | 337.00 | 165.94 | 53,051 |
| 2021-11-24 | 341.00 | 342.00 | 327.00 | 339.00 | 166.93 | 107,782 |
| 2021-11-23 | 335.00 | 347.00 | 329.00 | 341.50 | 168.16 | 103,410 |
| 2021-11-22 | 346.00 | 350.50 | 332.00 | 339.00 | 166.93 | 196,974 |
| 2021-11-19 | 333.50 | 354.00 | 333.50 | 344.00 | 169.39 | 165,908 |
| 2021-11-18 | 342.00 | 348.00 | 331.00 | 333.00 | 163.97 | 111,770 |
| 2021-11-17 | 343.50 | 345.00 | 336.50 | 343.00 | 168.90 | 52,383 |
| 2021-11-16 | 348.00 | 349.00 | 341.00 | 342.50 | 168.65 | 53,652 |
| 2021-11-15 | 340.00 | 351.50 | 338.00 | 349.00 | 171.85 | 63,715 |
| 2021-11-12 | 334.50 | 344.50 | 334.50 | 340.50 | 167.67 | 57,101 |
| 2021-11-11 | 334.00 | 338.00 | 330.00 | 334.00 | 164.47 | 56,341 |
| 2021-11-10 | 335.00 | 339.00 | 324.50 | 334.00 | 164.47 | 122,550 |
| 2021-11-09 | 336.50 | 340.00 | 333.50 | 335.50 | 165.20 | 88,940 |
| 2021-11-08 | 340.50 | 340.50 | 334.00 | 336.00 | 165.45 | 59,134 |
| 2021-11-05 | 342.50 | 356.00 | 337.00 | 341.50 | 168.16 | 139,111 |
| 2021-11-04 | 339.00 | 351.00 | 335.50 | 341.50 | 168.16 | 155,981 |
| 2021-11-03 | 335.00 | 344.00 | 332.50 | 339.00 | 166.93 | 87,500 |
| 2021-11-02 | 322.00 | 344.00 | 321.00 | 332.00 | 163.48 | 161,897 |
| 2021-11-01 | 327.00 | 331.50 | 321.00 | 322.00 | 158.56 | 108,188 |
| 2021-10-29 | 343.00 | 343.00 | 322.50 | 325.00 | 160.03 | 162,188 |
| 2021-10-28 | 321.50 | 344.00 | 321.50 | 342.50 | 168.65 | 249,385 |
| 2021-10-27 | 307.50 | 320.00 | 303.50 | 310.50 | 152.89 | 201,279 |
| 2021-10-26 | 338.50 | 338.50 | 308.50 | 310.00 | 152.65 | 356,779 |
| 2021-10-25 | 357.00 | 359.00 | 333.00 | 340.00 | 167.42 | 282,492 |
| 2021-10-22 | 361.00 | 372.00 | 351.00 | 359.50 | 177.02 | 164,986 |
| 2021-10-21 | 370.00 | 374.50 | 355.00 | 360.00 | 177.27 | 262,468 |
| 2021-10-20 | 378.50 | 391.00 | 376.00 | 390.00 | 192.04 | 183,298 |
← NewerPage 21 of 21 · 1,257 trading days
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.