DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.700 | 5.700 | 5.540 | 5.600 | 5.600 | 206,192 |
| 2026-01-29 | 6.000 | 6.030 | 5.610 | 5.610 | 5.610 | 174,004 |
| 2026-01-28 | 5.700 | 6.025 | 5.590 | 5.965 | 5.965 | 489,594 |
| 2026-01-27 | 5.500 | 5.540 | 5.300 | 5.525 | 5.525 | 326,294 |
| 2026-01-26 | 5.800 | 5.800 | 5.360 | 5.425 | 5.425 | 411,314 |
| 2026-01-23 | 6.320 | 6.330 | 5.740 | 5.740 | 5.740 | 725,192 |
| 2026-01-22 | 5.800 | 6.450 | 5.695 | 6.395 | 6.395 | 635,126 |
| 2026-01-21 | 5.960 | 5.960 | 5.410 | 5.765 | 5.765 | 607,049 |
| 2026-01-20 | 6.550 | 6.550 | 5.810 | 5.900 | 5.900 | 685,975 |
| 2026-01-19 | 6.570 | 6.770 | 6.400 | 6.455 | 6.455 | 834,247 |
| 2026-01-16 | 5.950 | 6.590 | 5.800 | 6.570 | 6.570 | 513,660 |
| 2026-01-15 | 6.040 | 6.150 | 5.905 | 6.025 | 6.025 | 334,340 |
| 2026-01-14 | 6.020 | 6.120 | 5.870 | 6.030 | 6.030 | 189,867 |
| 2026-01-13 | 6.065 | 6.200 | 5.990 | 6.020 | 6.020 | 114,477 |
| 2026-01-12 | 6.110 | 6.175 | 5.920 | 6.005 | 6.005 | 128,384 |
| 2026-01-09 | 6.200 | 6.345 | 6.110 | 6.130 | 6.130 | 148,756 |
| 2026-01-08 | 6.350 | 6.490 | 6.150 | 6.230 | 6.230 | 222,338 |
| 2026-01-07 | 6.330 | 6.700 | 6.220 | 6.500 | 6.500 | 462,102 |
| 2026-01-06 | 5.995 | 6.710 | 5.980 | 6.595 | 6.595 | 833,287 |
| 2026-01-05 | 5.970 | 6.065 | 5.765 | 5.990 | 5.990 | 258,714 |
| 2025-12-30 | 5.805 | 6.000 | 5.785 | 5.950 | 5.950 | 254,528 |
| 2025-12-29 | 5.545 | 5.850 | 5.545 | 5.840 | 5.840 | 192,709 |
| 2025-12-23 | 5.545 | 5.850 | 5.545 | 5.630 | 5.630 | 250,065 |
| 2025-12-22 | 5.510 | 5.685 | 5.370 | 5.635 | 5.635 | 219,018 |
| 2025-12-19 | 5.480 | 5.645 | 5.325 | 5.515 | 5.515 | 485,631 |
| 2025-12-18 | 5.535 | 5.670 | 5.380 | 5.380 | 5.380 | 546,944 |
| 2025-12-17 | 5.550 | 5.550 | 5.400 | 5.515 | 5.515 | 190,557 |
| 2025-12-16 | 5.600 | 5.740 | 5.525 | 5.555 | 5.555 | 190,260 |
| 2025-12-15 | 5.800 | 5.915 | 5.565 | 5.565 | 5.565 | 177,678 |
| 2025-12-12 | 5.805 | 6.150 | 5.645 | 5.900 | 5.900 | 608,904 |
| 2025-12-11 | 5.665 | 5.960 | 5.500 | 5.800 | 5.800 | 416,368 |
| 2025-12-10 | 5.505 | 5.725 | 5.300 | 5.575 | 5.575 | 376,621 |
| 2025-12-09 | 5.320 | 5.575 | 5.275 | 5.565 | 5.565 | 390,323 |
| 2025-12-08 | 5.360 | 5.410 | 5.015 | 5.320 | 5.320 | 513,257 |
| 2025-12-05 | 5.385 | 5.500 | 5.305 | 5.360 | 5.360 | 231,700 |
| 2025-12-04 | 5.350 | 5.530 | 5.270 | 5.450 | 5.450 | 265,515 |
| 2025-12-03 | 5.640 | 5.660 | 5.320 | 5.385 | 5.385 | 223,553 |
| 2025-12-02 | 5.500 | 5.650 | 5.415 | 5.640 | 5.640 | 249,801 |
| 2025-12-01 | 5.500 | 5.590 | 5.455 | 5.550 | 5.550 | 255,635 |
| 2025-11-28 | 5.420 | 5.505 | 5.360 | 5.495 | 5.495 | 220,764 |
| 2025-11-27 | 5.140 | 5.435 | 5.140 | 5.395 | 5.395 | 307,652 |
| 2025-11-26 | 5.115 | 5.255 | 5.015 | 5.135 | 5.135 | 146,177 |
| 2025-11-25 | 4.970 | 5.200 | 4.830 | 5.175 | 5.175 | 550,959 |
| 2025-11-24 | 4.852 | 4.974 | 4.834 | 4.944 | 4.944 | 160,304 |
| 2025-11-21 | 4.890 | 4.906 | 4.786 | 4.822 | 4.822 | 250,276 |
| 2025-11-20 | 5.035 | 5.095 | 4.890 | 4.894 | 4.894 | 307,360 |
| 2025-11-19 | 5.090 | 5.260 | 5.035 | 5.055 | 5.055 | 180,771 |
| 2025-11-18 | 5.065 | 5.215 | 4.964 | 5.065 | 5.065 | 177,055 |
| 2025-11-17 | 5.135 | 5.190 | 5.065 | 5.065 | 5.065 | 129,842 |
| 2025-11-14 | 5.325 | 5.325 | 5.070 | 5.155 | 5.155 | 327,007 |
| 2025-11-13 | 5.400 | 5.515 | 5.345 | 5.345 | 5.345 | 186,141 |
| 2025-11-12 | 5.400 | 5.500 | 5.335 | 5.420 | 5.420 | 318,451 |
| 2025-11-11 | 5.200 | 5.400 | 5.200 | 5.340 | 5.340 | 298,687 |
| 2025-11-10 | 5.100 | 5.190 | 5.070 | 5.180 | 5.180 | 154,659 |
| 2025-11-07 | 4.956 | 5.075 | 4.930 | 5.060 | 5.060 | 221,983 |
| 2025-11-06 | 5.100 | 5.195 | 4.988 | 4.994 | 4.994 | 260,222 |
| 2025-11-05 | 5.200 | 5.200 | 4.908 | 5.035 | 5.035 | 363,581 |
| 2025-11-04 | 5.230 | 5.260 | 5.085 | 5.150 | 5.150 | 277,153 |
| 2025-11-03 | 5.545 | 5.560 | 5.285 | 5.285 | 5.285 | 313,213 |
| 2025-10-31 | 5.530 | 5.675 | 5.520 | 5.520 | 5.520 | 204,842 |
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.