DocMorris AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.184	9.356	8.760	8.760	8.760	785,073
2025-05-09	9.779	9.848	9.331	9.484	9.484	498,046
2025-05-08	10.291	10.735	9.720	9.966	9.966	634,465
2025-05-07	11.099	11.237	10.833	10.833	10.833	97,534
2025-05-06	11.493	11.621	10.981	11.197	11.197	140,354
2025-05-05	23.140	23.740	23.140	23.240	11.444	77,888
2025-05-02	23.200	24.900	23.060	23.200	11.424	324,451
2025-04-30	21.240	24.000	21.220	23.200	11.424	750,934
2025-04-29	21.440	22.020	21.300	21.640	10.656	284,581
2025-04-28	20.780	22.000	20.740	21.320	10.498	194,086
2025-04-25	20.880	21.680	20.600	20.820	10.252	272,443
2025-04-24	20.440	20.980	19.850	20.840	10.262	112,203
2025-04-23	20.000	20.580	19.710	20.420	10.055	184,854
2025-04-22	20.320	20.320	19.180	19.850	9.774	118,090
2025-04-17	19.520	20.400	19.280	20.400	10.045	129,741
2025-04-16	20.520	20.560	19.960	20.300	9.996	109,153
2025-04-15	21.600	21.640	20.260	20.780	10.232	200,438
2025-04-14	20.260	21.440	20.080	21.440	10.557	276,720
2025-04-11	19.520	20.000	19.000	19.870	9.784	214,953
2025-04-10	19.510	21.100	19.260	19.320	9.513	675,905
2025-04-09	18.000	19.660	17.710	18.450	9.085	382,774
2025-04-08	17.500	18.980	17.440	18.730	9.223	317,592
2025-04-07	15.200	17.810	15.110	17.040	8.391	407,948
2025-04-04	17.280	17.720	16.100	17.060	8.401	260,476
2025-04-03	17.200	17.770	16.910	17.560	8.647	173,185
2025-04-02	17.500	17.600	17.120	17.600	8.666	81,436
2025-04-01	17.430	17.590	17.050	17.380	8.558	100,126
2025-03-31	17.020	17.490	16.800	17.220	8.479	112,634
2025-03-28	18.100	18.100	16.810	17.660	8.696	408,208
2025-03-27	17.880	18.100	17.610	17.910	8.819	43,336
2025-03-26	18.350	18.350	17.640	18.130	8.927	122,566
2025-03-25	17.640	18.480	17.500	18.280	9.001	105,493
2025-03-24	17.900	18.250	17.270	17.910	8.819	204,480
2025-03-21	18.000	18.000	17.350	17.880	8.804	554,425
2025-03-20	17.800	18.100	17.000	18.100	8.913	162,880
2025-03-19	17.400	18.110	17.280	17.940	8.834	134,585
2025-03-18	18.100	18.490	17.390	18.320	9.021	201,360
2025-03-17	16.900	18.800	16.580	17.790	8.760	571,651
2025-03-14	15.500	16.600	15.360	16.600	8.174	524,761
2025-03-13	16.900	17.400	14.900	15.060	7.416	1,756,039
2025-03-12	21.200	21.840	20.940	21.120	10.400	167,689
2025-03-11	20.900	23.100	20.800	20.960	10.321	371,440
2025-03-10	20.780	20.840	19.870	20.740	10.213	95,692
2025-03-07	20.380	20.680	19.930	20.380	10.035	164,095
2025-03-06	19.650	20.740	19.650	20.320	10.006	199,206
2025-03-05	19.000	19.900	19.000	19.350	9.528	161,186
2025-03-04	19.630	19.630	18.660	18.670	9.193	197,402
2025-03-03	20.460	20.520	19.040	19.620	9.661	356,430
2025-02-28	20.220	21.200	19.800	20.460	10.075	961,165
2025-02-27	22.860	22.860	19.600	20.520	10.104	591,242
2025-02-26	20.740	23.200	20.500	22.680	11.168	343,922
2025-02-25	20.600	21.400	20.560	20.740	10.213	190,944
2025-02-24	20.620	21.500	20.620	20.680	10.183	89,377
2025-02-21	21.080	21.460	20.500	21.020	10.351	147,740
2025-02-20	20.500	22.240	20.500	21.200	10.439	411,932
2025-02-19	19.500	21.140	19.360	20.600	10.144	286,023
2025-02-18	19.080	19.450	18.500	19.340	9.523	147,686
2025-02-17	18.670	19.080	18.240	19.080	9.395	175,693
2025-02-14	18.100	18.690	17.970	18.590	9.154	233,425
2025-02-13	18.740	18.800	18.130	18.290	9.006	107,016

← NewerPage 7 of 21 · 1,259 trading daysOlder →

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.