DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 18.830 | 18.830 | 18.100 | 18.430 | 9.075 | 148,646 |
| 2025-02-11 | 19.150 | 19.270 | 18.340 | 18.830 | 9.272 | 134,875 |
| 2025-02-10 | 18.700 | 19.170 | 18.530 | 19.150 | 9.430 | 175,569 |
| 2025-02-07 | 19.500 | 19.720 | 18.620 | 18.800 | 9.257 | 290,922 |
| 2025-02-06 | 20.000 | 20.400 | 19.800 | 20.220 | 9.957 | 81,432 |
| 2025-02-05 | 20.000 | 20.220 | 19.720 | 19.860 | 9.779 | 108,013 |
| 2025-02-04 | 20.060 | 20.240 | 19.500 | 20.100 | 9.898 | 129,652 |
| 2025-02-03 | 19.230 | 20.040 | 19.000 | 20.020 | 9.858 | 113,058 |
| 2025-01-31 | 20.060 | 20.380 | 19.700 | 19.860 | 9.779 | 207,623 |
| 2025-01-30 | 20.000 | 20.700 | 20.000 | 20.120 | 9.907 | 135,633 |
| 2025-01-29 | 20.900 | 20.900 | 19.920 | 20.140 | 9.917 | 187,319 |
| 2025-01-28 | 20.300 | 20.960 | 20.280 | 20.620 | 10.154 | 96,777 |
| 2025-01-27 | 21.120 | 21.420 | 19.950 | 20.300 | 9.996 | 205,515 |
| 2025-01-24 | 21.300 | 22.280 | 21.160 | 21.500 | 10.587 | 186,257 |
| 2025-01-23 | 19.990 | 21.640 | 19.980 | 21.300 | 10.488 | 269,825 |
| 2025-01-22 | 20.500 | 20.500 | 19.800 | 20.000 | 9.848 | 289,886 |
| 2025-01-21 | 22.000 | 22.200 | 20.040 | 20.620 | 10.154 | 339,611 |
| 2025-01-20 | 20.860 | 21.660 | 20.600 | 21.520 | 10.597 | 145,442 |
| 2025-01-17 | 20.100 | 21.880 | 19.960 | 21.140 | 10.410 | 318,754 |
| 2025-01-16 | 19.600 | 19.810 | 19.110 | 19.770 | 9.735 | 157,326 |
| 2025-01-15 | 18.980 | 19.120 | 18.270 | 19.000 | 9.356 | 224,611 |
| 2025-01-14 | 17.550 | 18.400 | 17.350 | 18.230 | 8.977 | 426,489 |
| 2025-01-13 | 19.620 | 19.680 | 17.210 | 17.210 | 8.474 | 436,828 |
| 2025-01-10 | 19.460 | 19.890 | 19.180 | 19.610 | 9.656 | 179,811 |
| 2025-01-09 | 19.410 | 20.700 | 19.060 | 19.480 | 9.592 | 348,991 |
| 2025-01-08 | 19.090 | 19.140 | 18.380 | 19.000 | 9.356 | 341,107 |
| 2025-01-07 | 19.000 | 19.260 | 18.510 | 19.090 | 9.400 | 270,455 |
| 2025-01-06 | 19.860 | 19.920 | 18.420 | 18.840 | 9.277 | 494,747 |
| 2025-01-03 | 20.320 | 20.320 | 19.800 | 19.900 | 9.799 | 183,729 |
| 2024-12-30 | 20.760 | 20.940 | 19.560 | 19.980 | 9.838 | 274,173 |
| 2024-12-27 | 20.720 | 21.340 | 20.600 | 20.960 | 10.321 | 334,877 |
| 2024-12-23 | 19.600 | 20.460 | 19.350 | 20.040 | 9.868 | 292,313 |
| 2024-12-20 | 20.080 | 20.340 | 19.550 | 19.770 | 9.735 | 293,820 |
| 2024-12-19 | 19.990 | 20.760 | 19.840 | 20.000 | 9.848 | 265,362 |
| 2024-12-18 | 22.000 | 22.340 | 19.340 | 20.440 | 10.065 | 1,062,113 |
| 2024-12-17 | 24.280 | 24.500 | 23.440 | 23.540 | 11.591 | 163,548 |
| 2024-12-16 | 24.640 | 24.960 | 23.920 | 24.680 | 12.153 | 162,486 |
| 2024-12-13 | 26.200 | 26.400 | 24.560 | 25.060 | 12.340 | 219,085 |
| 2024-12-12 | 26.000 | 26.600 | 25.620 | 26.200 | 12.901 | 122,473 |
| 2024-12-11 | 25.500 | 26.580 | 25.500 | 26.080 | 12.842 | 149,812 |
| 2024-12-10 | 26.200 | 26.420 | 25.500 | 25.520 | 12.566 | 163,406 |
| 2024-12-09 | 27.900 | 27.900 | 25.300 | 25.960 | 12.783 | 919,984 |
| 2024-12-06 | 26.500 | 28.260 | 26.500 | 28.260 | 13.916 | 289,439 |
| 2024-12-05 | 28.500 | 28.980 | 25.700 | 26.560 | 13.078 | 528,944 |
| 2024-12-04 | 29.000 | 29.200 | 28.260 | 28.500 | 14.034 | 89,663 |
| 2024-12-03 | 29.500 | 29.960 | 28.000 | 29.000 | 14.280 | 321,033 |
| 2024-12-02 | 29.500 | 30.180 | 29.300 | 29.500 | 14.526 | 109,370 |
| 2024-11-29 | 29.500 | 30.500 | 29.300 | 30.000 | 14.772 | 63,993 |
| 2024-11-28 | 30.100 | 30.540 | 29.700 | 29.800 | 14.674 | 85,069 |
| 2024-11-27 | 29.520 | 30.460 | 29.020 | 29.660 | 14.605 | 86,781 |
| 2024-11-26 | 30.500 | 30.500 | 29.200 | 29.480 | 14.516 | 129,114 |
| 2024-11-25 | 30.040 | 31.200 | 29.160 | 30.380 | 14.959 | 222,625 |
| 2024-11-22 | 28.680 | 29.660 | 28.560 | 29.540 | 14.546 | 176,450 |
| 2024-11-21 | 30.800 | 31.020 | 28.900 | 28.900 | 14.231 | 256,306 |
| 2024-11-20 | 31.060 | 31.600 | 30.720 | 30.780 | 15.156 | 104,754 |
| 2024-11-19 | 32.580 | 32.580 | 30.000 | 30.800 | 15.166 | 251,806 |
| 2024-11-18 | 34.000 | 34.340 | 32.720 | 32.740 | 16.122 | 94,669 |
| 2024-11-15 | 34.800 | 34.800 | 33.060 | 33.580 | 16.535 | 187,305 |
| 2024-11-14 | 36.100 | 36.400 | 34.660 | 34.800 | 17.136 | 138,535 |
| 2024-11-13 | 37.500 | 37.940 | 35.900 | 36.480 | 17.963 | 159,879 |
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.