DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.510 | 5.610 | 5.390 | 5.535 | 5.535 | 271,510 |
| 2025-10-29 | 5.625 | 5.840 | 5.505 | 5.570 | 5.570 | 423,429 |
| 2025-10-28 | 5.455 | 5.780 | 5.440 | 5.600 | 5.600 | 479,416 |
| 2025-10-27 | 5.450 | 5.495 | 5.300 | 5.455 | 5.455 | 478,960 |
| 2025-10-24 | 5.410 | 5.585 | 5.380 | 5.450 | 5.450 | 657,499 |
| 2025-10-23 | 5.435 | 5.520 | 5.330 | 5.405 | 5.405 | 408,600 |
| 2025-10-22 | 5.550 | 5.675 | 5.310 | 5.370 | 5.370 | 1,256,375 |
| 2025-10-21 | 6.140 | 6.140 | 5.855 | 5.920 | 5.920 | 578,095 |
| 2025-10-20 | 6.220 | 6.295 | 6.040 | 6.170 | 6.170 | 244,111 |
| 2025-10-17 | 6.500 | 6.550 | 6.000 | 6.235 | 6.235 | 559,385 |
| 2025-10-16 | 6.360 | 6.865 | 6.240 | 6.620 | 6.620 | 943,277 |
| 2025-10-15 | 6.155 | 6.350 | 6.140 | 6.165 | 6.165 | 284,990 |
| 2025-10-14 | 6.100 | 6.160 | 5.970 | 6.140 | 6.140 | 211,432 |
| 2025-10-13 | 6.235 | 6.280 | 6.100 | 6.115 | 6.115 | 197,258 |
| 2025-10-10 | 6.305 | 6.555 | 6.235 | 6.270 | 6.270 | 285,245 |
| 2025-10-09 | 6.190 | 6.495 | 6.190 | 6.340 | 6.340 | 264,917 |
| 2025-10-08 | 6.355 | 6.400 | 6.130 | 6.225 | 6.225 | 268,926 |
| 2025-10-07 | 6.500 | 6.550 | 6.355 | 6.380 | 6.380 | 246,751 |
| 2025-10-06 | 6.235 | 6.530 | 6.180 | 6.485 | 6.485 | 513,005 |
| 2025-10-03 | 5.930 | 6.220 | 5.905 | 6.180 | 6.180 | 299,498 |
| 2025-10-02 | 5.865 | 6.090 | 5.855 | 5.930 | 5.930 | 369,759 |
| 2025-10-01 | 5.805 | 6.040 | 5.780 | 5.800 | 5.800 | 277,965 |
| 2025-09-30 | 5.750 | 5.880 | 5.700 | 5.880 | 5.880 | 165,046 |
| 2025-09-29 | 5.680 | 5.930 | 5.645 | 5.775 | 5.775 | 353,250 |
| 2025-09-26 | 5.905 | 5.950 | 5.645 | 5.680 | 5.680 | 410,593 |
| 2025-09-25 | 5.925 | 6.105 | 5.840 | 5.880 | 5.880 | 233,108 |
| 2025-09-24 | 6.100 | 6.100 | 5.925 | 5.955 | 5.955 | 442,049 |
| 2025-09-23 | 6.265 | 6.365 | 6.100 | 6.120 | 6.120 | 319,288 |
| 2025-09-22 | 6.270 | 6.330 | 6.185 | 6.280 | 6.280 | 162,668 |
| 2025-09-19 | 6.570 | 6.620 | 6.260 | 6.285 | 6.285 | 468,500 |
| 2025-09-18 | 6.330 | 6.605 | 6.240 | 6.580 | 6.580 | 468,350 |
| 2025-09-17 | 6.190 | 6.500 | 6.190 | 6.305 | 6.305 | 417,475 |
| 2025-09-16 | 6.310 | 6.310 | 6.045 | 6.130 | 6.130 | 376,057 |
| 2025-09-15 | 6.270 | 6.550 | 6.255 | 6.290 | 6.290 | 272,334 |
| 2025-09-12 | 6.100 | 6.405 | 6.070 | 6.265 | 6.265 | 270,633 |
| 2025-09-11 | 6.120 | 6.300 | 6.070 | 6.080 | 6.080 | 209,788 |
| 2025-09-10 | 6.300 | 6.350 | 6.075 | 6.095 | 6.095 | 245,470 |
| 2025-09-09 | 6.200 | 6.290 | 5.950 | 6.245 | 6.245 | 465,440 |
| 2025-09-08 | 6.315 | 6.370 | 6.200 | 6.200 | 6.200 | 262,900 |
| 2025-09-05 | 6.500 | 6.500 | 6.275 | 6.340 | 6.340 | 327,546 |
| 2025-09-04 | 6.350 | 6.640 | 6.260 | 6.475 | 6.475 | 313,306 |
| 2025-09-03 | 6.580 | 6.600 | 6.250 | 6.320 | 6.320 | 321,371 |
| 2025-09-02 | 6.620 | 6.640 | 6.460 | 6.495 | 6.495 | 286,547 |
| 2025-09-01 | 6.620 | 6.950 | 6.620 | 6.660 | 6.660 | 240,573 |
| 2025-08-29 | 6.700 | 6.700 | 6.530 | 6.600 | 6.600 | 317,760 |
| 2025-08-28 | 7.000 | 7.105 | 6.530 | 6.605 | 6.605 | 746,411 |
| 2025-08-27 | 7.165 | 7.230 | 6.930 | 7.045 | 7.045 | 266,308 |
| 2025-08-26 | 6.935 | 7.325 | 6.935 | 7.105 | 7.105 | 505,425 |
| 2025-08-25 | 6.955 | 7.360 | 6.920 | 6.920 | 6.920 | 390,829 |
| 2025-08-22 | 6.700 | 7.030 | 6.700 | 6.970 | 6.970 | 305,836 |
| 2025-08-21 | 6.660 | 6.895 | 6.645 | 6.705 | 6.705 | 497,904 |
| 2025-08-20 | 6.670 | 7.030 | 6.600 | 6.925 | 6.925 | 670,033 |
| 2025-08-19 | 7.625 | 7.625 | 6.580 | 6.775 | 6.775 | 1,767,234 |
| 2025-08-18 | 7.595 | 7.800 | 7.465 | 7.665 | 7.665 | 321,086 |
| 2025-08-15 | 7.960 | 7.990 | 7.560 | 7.625 | 7.625 | 338,298 |
| 2025-08-14 | 8.000 | 8.085 | 7.850 | 7.985 | 7.985 | 191,156 |
| 2025-08-13 | 7.850 | 8.015 | 7.770 | 8.000 | 8.000 | 259,838 |
| 2025-08-12 | 8.000 | 8.110 | 7.835 | 7.940 | 7.940 | 146,666 |
| 2025-08-11 | 8.240 | 8.360 | 7.970 | 8.000 | 8.000 | 238,878 |
| 2025-08-08 | 8.400 | 8.475 | 7.855 | 8.080 | 8.080 | 468,928 |
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.