DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.985 | 7.105 | 6.900 | 7.045 | 7.045 | 106,665 |
| 2026-04-27 | 7.095 | 7.175 | 6.970 | 7.000 | 7.000 | 132,171 |
| 2026-04-24 | 6.945 | 7.130 | 6.755 | 7.085 | 7.085 | 293,769 |
| 2026-04-23 | 7.000 | 7.150 | 6.945 | 6.945 | 6.945 | 267,483 |
| 2026-04-22 | 7.245 | 7.640 | 7.000 | 7.000 | 7.000 | 388,803 |
| 2026-04-21 | 7.290 | 7.640 | 7.150 | 7.255 | 7.255 | 701,583 |
| 2026-04-20 | 6.610 | 7.255 | 6.610 | 7.255 | 7.255 | 628,936 |
| 2026-04-17 | 6.400 | 6.640 | 6.350 | 6.610 | 6.610 | 502,400 |
| 2026-04-16 | 6.050 | 6.460 | 5.935 | 6.350 | 6.350 | 1,046,156 |
| 2026-04-15 | 5.845 | 6.040 | 5.665 | 5.740 | 5.740 | 370,994 |
| 2026-04-14 | 5.610 | 6.005 | 5.610 | 5.750 | 5.750 | 491,671 |
| 2026-04-13 | 5.450 | 5.680 | 5.445 | 5.630 | 5.630 | 234,142 |
| 2026-04-10 | 5.600 | 5.600 | 5.480 | 5.495 | 5.495 | 182,688 |
| 2026-04-09 | 5.330 | 5.640 | 5.220 | 5.540 | 5.540 | 418,394 |
| 2026-04-08 | 5.100 | 5.380 | 5.100 | 5.320 | 5.320 | 491,153 |
| 2026-04-07 | 5.070 | 5.120 | 4.822 | 4.822 | 4.822 | 222,966 |
| 2026-04-02 | 4.958 | 5.070 | 4.870 | 5.010 | 5.010 | 140,080 |
| 2026-04-01 | 4.812 | 5.040 | 4.812 | 4.970 | 4.970 | 298,030 |
| 2026-03-31 | 4.292 | 4.812 | 4.292 | 4.810 | 4.810 | 467,849 |
| 2026-03-30 | 4.208 | 4.292 | 4.142 | 4.268 | 4.268 | 83,887 |
| 2026-03-27 | 4.202 | 4.226 | 4.120 | 4.208 | 4.208 | 221,240 |
| 2026-03-26 | 4.294 | 4.330 | 4.134 | 4.228 | 4.228 | 138,219 |
| 2026-03-25 | 4.054 | 4.470 | 4.054 | 4.330 | 4.330 | 523,099 |
| 2026-03-24 | 4.100 | 4.100 | 3.922 | 3.980 | 3.980 | 153,055 |
| 2026-03-23 | 4.020 | 4.150 | 4.020 | 4.020 | 4.020 | 232,505 |
| 2026-03-20 | 4.120 | 4.200 | 4.012 | 4.092 | 4.092 | 274,904 |
| 2026-03-19 | 4.200 | 4.478 | 4.012 | 4.012 | 4.012 | 452,005 |
| 2026-03-18 | 4.304 | 4.304 | 4.108 | 4.118 | 4.118 | 333,634 |
| 2026-03-17 | 4.120 | 4.308 | 4.062 | 4.288 | 4.288 | 440,560 |
| 2026-03-16 | 4.600 | 4.600 | 4.010 | 4.010 | 4.010 | 548,321 |
| 2026-03-13 | 4.760 | 4.760 | 4.420 | 4.494 | 4.494 | 457,569 |
| 2026-03-12 | 4.764 | 4.802 | 4.742 | 4.742 | 4.742 | 107,749 |
| 2026-03-11 | 4.766 | 4.898 | 4.764 | 4.800 | 4.800 | 71,820 |
| 2026-03-10 | 4.858 | 4.916 | 4.720 | 4.800 | 4.800 | 226,989 |
| 2026-03-09 | 4.800 | 4.870 | 4.760 | 4.800 | 4.800 | 183,168 |
| 2026-03-06 | 4.974 | 4.974 | 4.820 | 4.822 | 4.822 | 103,285 |
| 2026-03-05 | 4.964 | 5.030 | 4.840 | 4.900 | 4.900 | 157,610 |
| 2026-03-04 | 5.050 | 5.100 | 4.870 | 4.952 | 4.952 | 345,959 |
| 2026-03-03 | 5.150 | 5.225 | 5.040 | 5.075 | 5.075 | 132,728 |
| 2026-03-02 | 5.000 | 5.280 | 4.920 | 5.240 | 5.240 | 197,652 |
| 2026-02-27 | 5.150 | 5.225 | 5.100 | 5.165 | 5.165 | 133,121 |
| 2026-02-26 | 5.120 | 5.225 | 5.050 | 5.130 | 5.130 | 126,522 |
| 2026-02-25 | 5.070 | 5.210 | 5.070 | 5.145 | 5.145 | 104,562 |
| 2026-02-24 | 5.240 | 5.350 | 5.070 | 5.070 | 5.070 | 163,003 |
| 2026-02-23 | 5.340 | 5.430 | 5.240 | 5.250 | 5.250 | 115,333 |
| 2026-02-20 | 5.385 | 5.515 | 5.340 | 5.390 | 5.390 | 141,285 |
| 2026-02-19 | 5.550 | 5.560 | 5.385 | 5.385 | 5.385 | 228,857 |
| 2026-02-18 | 5.700 | 5.725 | 5.460 | 5.550 | 5.550 | 299,173 |
| 2026-02-17 | 5.700 | 5.725 | 5.550 | 5.580 | 5.580 | 167,281 |
| 2026-02-16 | 5.695 | 5.700 | 5.520 | 5.700 | 5.700 | 157,347 |
| 2026-02-13 | 5.650 | 5.700 | 5.510 | 5.640 | 5.640 | 241,456 |
| 2026-02-12 | 5.675 | 5.935 | 5.615 | 5.695 | 5.695 | 255,283 |
| 2026-02-11 | 5.855 | 5.885 | 5.655 | 5.655 | 5.655 | 244,096 |
| 2026-02-10 | 5.645 | 5.945 | 5.645 | 5.905 | 5.905 | 144,654 |
| 2026-02-09 | 5.700 | 5.710 | 5.545 | 5.620 | 5.620 | 150,994 |
| 2026-02-06 | 5.800 | 5.805 | 5.640 | 5.650 | 5.650 | 153,769 |
| 2026-02-05 | 5.795 | 6.080 | 5.745 | 5.845 | 5.845 | 301,745 |
| 2026-02-04 | 5.675 | 5.860 | 5.625 | 5.845 | 5.845 | 167,653 |
| 2026-02-03 | 5.700 | 5.860 | 5.675 | 5.675 | 5.675 | 233,778 |
| 2026-02-02 | 5.600 | 5.765 | 5.500 | 5.700 | 5.700 | 127,100 |
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.