DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.500 | 8.775 | 8.305 | 8.535 | 8.535 | 650,078 |
| 2025-08-06 | 8.555 | 8.650 | 8.160 | 8.390 | 8.390 | 476,897 |
| 2025-08-05 | 8.100 | 8.650 | 8.085 | 8.550 | 8.550 | 575,991 |
| 2025-08-04 | 7.555 | 8.115 | 7.485 | 8.090 | 8.090 | 505,320 |
| 2025-07-31 | 7.785 | 8.000 | 7.650 | 7.700 | 7.700 | 226,547 |
| 2025-07-30 | 7.815 | 7.980 | 7.670 | 7.765 | 7.765 | 206,487 |
| 2025-07-29 | 8.190 | 8.265 | 7.740 | 7.820 | 7.820 | 486,540 |
| 2025-07-28 | 8.320 | 8.580 | 8.165 | 8.165 | 8.165 | 448,778 |
| 2025-07-25 | 7.895 | 8.365 | 7.850 | 8.290 | 8.290 | 518,038 |
| 2025-07-24 | 7.545 | 8.040 | 7.545 | 7.875 | 7.875 | 439,298 |
| 2025-07-23 | 8.075 | 8.075 | 7.100 | 7.610 | 7.610 | 972,931 |
| 2025-07-22 | 7.820 | 7.985 | 7.700 | 7.895 | 7.895 | 246,770 |
| 2025-07-21 | 8.050 | 8.220 | 7.745 | 7.930 | 7.930 | 358,918 |
| 2025-07-18 | 8.450 | 8.500 | 8.005 | 8.070 | 8.070 | 568,488 |
| 2025-07-17 | 7.800 | 8.605 | 7.730 | 8.410 | 8.410 | 1,216,121 |
| 2025-07-16 | 7.675 | 7.965 | 7.560 | 7.700 | 7.700 | 685,500 |
| 2025-07-15 | 7.820 | 8.145 | 7.550 | 7.700 | 7.700 | 1,348,469 |
| 2025-07-14 | 6.990 | 7.580 | 6.950 | 7.500 | 7.500 | 486,201 |
| 2025-07-11 | 7.180 | 7.330 | 6.930 | 7.005 | 7.005 | 248,711 |
| 2025-07-10 | 7.210 | 7.275 | 6.965 | 7.185 | 7.185 | 321,858 |
| 2025-07-09 | 6.705 | 7.250 | 6.615 | 7.210 | 7.210 | 874,429 |
| 2025-07-08 | 6.670 | 6.705 | 6.525 | 6.650 | 6.650 | 122,296 |
| 2025-07-07 | 6.665 | 6.840 | 6.320 | 6.695 | 6.695 | 475,329 |
| 2025-07-04 | 6.715 | 6.870 | 6.615 | 6.655 | 6.655 | 247,026 |
| 2025-07-03 | 6.545 | 6.915 | 6.400 | 6.715 | 6.715 | 646,899 |
| 2025-07-02 | 6.720 | 6.765 | 6.270 | 6.300 | 6.300 | 387,967 |
| 2025-07-01 | 6.380 | 6.860 | 6.345 | 6.755 | 6.755 | 350,810 |
| 2025-06-30 | 6.495 | 6.565 | 6.330 | 6.375 | 6.375 | 268,944 |
| 2025-06-27 | 6.300 | 6.490 | 6.300 | 6.430 | 6.430 | 741,967 |
| 2025-06-26 | 6.335 | 6.425 | 6.205 | 6.235 | 6.235 | 543,702 |
| 2025-06-25 | 6.915 | 6.970 | 6.320 | 6.355 | 6.355 | 515,606 |
| 2025-06-24 | 6.605 | 6.950 | 6.600 | 6.850 | 6.850 | 506,007 |
| 2025-06-23 | 6.320 | 6.540 | 6.250 | 6.520 | 6.520 | 305,994 |
| 2025-06-20 | 6.330 | 6.690 | 6.330 | 6.370 | 6.370 | 1,335,924 |
| 2025-06-19 | 6.390 | 6.645 | 6.295 | 6.400 | 6.400 | 293,961 |
| 2025-06-18 | 6.350 | 6.500 | 6.220 | 6.475 | 6.475 | 401,971 |
| 2025-06-17 | 6.400 | 6.470 | 6.240 | 6.390 | 6.390 | 576,768 |
| 2025-06-16 | 6.975 | 6.975 | 6.385 | 6.400 | 6.400 | 1,021,583 |
| 2025-06-13 | 6.900 | 7.180 | 6.700 | 6.995 | 6.995 | 621,616 |
| 2025-06-12 | 6.745 | 7.025 | 6.520 | 6.785 | 6.785 | 711,593 |
| 2025-06-11 | 7.150 | 7.240 | 6.730 | 6.760 | 6.760 | 826,923 |
| 2025-06-10 | 7.625 | 7.745 | 6.740 | 7.220 | 7.220 | 1,036,570 |
| 2025-06-06 | 7.900 | 7.955 | 7.600 | 7.605 | 7.605 | 365,309 |
| 2025-06-05 | 8.200 | 8.300 | 7.720 | 7.880 | 7.880 | 594,351 |
| 2025-06-04 | 8.740 | 8.740 | 8.105 | 8.105 | 8.105 | 953,479 |
| 2025-06-03 | 8.850 | 9.040 | 8.505 | 8.600 | 8.600 | 333,511 |
| 2025-06-02 | 8.410 | 9.055 | 8.410 | 8.775 | 8.775 | 315,632 |
| 2025-05-30 | 8.550 | 8.650 | 8.420 | 8.455 | 8.455 | 377,568 |
| 2025-05-28 | 9.030 | 9.035 | 8.365 | 8.615 | 8.615 | 661,661 |
| 2025-05-27 | 9.450 | 9.450 | 8.910 | 8.940 | 8.940 | 590,246 |
| 2025-05-26 | 9.480 | 9.600 | 9.260 | 9.450 | 9.450 | 500,666 |
| 2025-05-23 | 9.590 | 9.830 | 9.300 | 9.300 | 9.300 | 402,938 |
| 2025-05-22 | 9.000 | 9.795 | 9.000 | 9.630 | 9.630 | 1,054,372 |
| 2025-05-21 | 10.250 | 10.780 | 9.665 | 10.170 | 10.170 | 683,587 |
| 2025-05-20 | 9.620 | 11.080 | 9.380 | 10.800 | 10.800 | 625,945 |
| 2025-05-19 | 10.390 | 10.390 | 9.260 | 9.500 | 9.500 | 883,847 |
| 2025-05-16 | 9.400 | 10.410 | 9.180 | 10.410 | 10.410 | 502,464 |
| 2025-05-15 | 9.250 | 9.670 | 8.900 | 9.445 | 9.445 | 432,172 |
| 2025-05-14 | 9.880 | 9.900 | 8.940 | 9.255 | 9.255 | 508,848 |
| 2025-05-13 | 8.850 | 10.520 | 8.845 | 9.880 | 9.880 | 1,230,803 |
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.