DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 37.500 | 37.940 | 35.900 | 36.480 | 17.963 | 159,879 |
| 2024-11-12 | 39.340 | 39.620 | 37.520 | 37.560 | 18.495 | 184,896 |
| 2024-11-11 | 37.400 | 39.780 | 35.900 | 38.980 | 19.194 | 254,334 |
| 2024-11-08 | 33.760 | 37.180 | 33.760 | 36.880 | 18.160 | 354,196 |
| 2024-11-07 | 33.400 | 34.100 | 33.220 | 33.980 | 16.732 | 71,310 |
| 2024-11-06 | 33.400 | 34.500 | 33.400 | 33.400 | 16.447 | 75,571 |
| 2024-11-05 | 33.800 | 33.920 | 32.280 | 33.420 | 16.456 | 119,059 |
| 2024-11-04 | 34.360 | 34.760 | 32.500 | 33.180 | 16.338 | 157,387 |
| 2024-11-01 | 34.560 | 35.360 | 33.880 | 34.580 | 17.028 | 129,065 |
| 2024-10-31 | 34.980 | 35.380 | 33.740 | 34.000 | 16.742 | 114,370 |
| 2024-10-30 | 34.340 | 36.280 | 34.300 | 35.260 | 17.362 | 188,077 |
| 2024-10-29 | 33.540 | 35.000 | 33.540 | 34.760 | 17.116 | 130,206 |
| 2024-10-28 | 36.280 | 37.380 | 33.820 | 33.820 | 16.653 | 250,821 |
| 2024-10-25 | 34.900 | 36.920 | 33.540 | 36.260 | 17.855 | 426,339 |
| 2024-10-24 | 30.840 | 34.920 | 30.800 | 34.920 | 17.195 | 730,833 |
| 2024-10-23 | 30.800 | 31.680 | 30.000 | 31.060 | 15.294 | 157,582 |
| 2024-10-22 | 30.420 | 30.500 | 29.740 | 30.280 | 14.910 | 141,004 |
| 2024-10-21 | 31.420 | 33.240 | 30.380 | 30.420 | 14.979 | 159,517 |
| 2024-10-18 | 31.880 | 32.100 | 31.400 | 31.620 | 15.570 | 100,111 |
| 2024-10-17 | 31.080 | 31.600 | 31.080 | 31.480 | 15.501 | 147,147 |
| 2024-10-16 | 32.000 | 32.000 | 31.020 | 31.640 | 15.580 | 146,481 |
| 2024-10-15 | 32.900 | 32.900 | 31.500 | 31.620 | 15.570 | 282,408 |
| 2024-10-14 | 31.300 | 31.400 | 30.420 | 30.800 | 15.166 | 120,227 |
| 2024-10-11 | 31.000 | 31.600 | 30.420 | 30.720 | 15.127 | 129,311 |
| 2024-10-10 | 31.620 | 32.700 | 30.760 | 30.760 | 15.147 | 168,981 |
| 2024-10-09 | 31.900 | 32.800 | 30.640 | 31.760 | 15.639 | 313,116 |
| 2024-10-08 | 31.560 | 35.000 | 30.740 | 32.820 | 16.161 | 408,921 |
| 2024-10-07 | 31.580 | 32.340 | 30.820 | 31.800 | 15.659 | 208,168 |
| 2024-10-04 | 33.600 | 34.560 | 31.420 | 31.420 | 15.472 | 405,342 |
| 2024-10-03 | 34.680 | 34.960 | 34.040 | 34.040 | 16.762 | 103,298 |
| 2024-10-02 | 36.000 | 36.000 | 33.320 | 34.420 | 16.949 | 365,254 |
| 2024-10-01 | 37.000 | 38.100 | 36.440 | 36.700 | 18.072 | 183,268 |
| 2024-09-30 | 37.120 | 37.900 | 36.800 | 37.300 | 18.367 | 164,970 |
| 2024-09-27 | 34.540 | 37.580 | 34.340 | 37.580 | 18.505 | 353,520 |
| 2024-09-26 | 35.000 | 35.480 | 34.280 | 34.540 | 17.008 | 208,166 |
| 2024-09-25 | 32.980 | 34.560 | 32.980 | 34.220 | 16.850 | 268,528 |
| 2024-09-24 | 33.280 | 33.620 | 32.680 | 33.220 | 16.358 | 166,613 |
| 2024-09-23 | 33.220 | 33.520 | 32.360 | 32.680 | 16.092 | 254,413 |
| 2024-09-20 | 34.720 | 34.800 | 32.800 | 33.160 | 16.328 | 554,125 |
| 2024-09-19 | 35.620 | 36.560 | 35.220 | 35.220 | 17.343 | 152,576 |
| 2024-09-18 | 35.000 | 35.300 | 34.120 | 35.260 | 17.362 | 118,109 |
| 2024-09-17 | 33.980 | 35.600 | 33.520 | 34.820 | 17.146 | 341,053 |
| 2024-09-16 | 37.080 | 37.080 | 32.320 | 33.500 | 16.496 | 607,966 |
| 2024-09-13 | 37.000 | 37.380 | 36.400 | 37.200 | 18.318 | 207,392 |
| 2024-09-12 | 37.500 | 38.700 | 36.680 | 36.940 | 18.190 | 299,626 |
| 2024-09-11 | 36.660 | 37.800 | 36.300 | 36.460 | 17.953 | 82,778 |
| 2024-09-10 | 37.080 | 37.400 | 36.260 | 36.440 | 17.944 | 161,536 |
| 2024-09-09 | 37.560 | 38.480 | 37.060 | 37.180 | 18.308 | 143,301 |
| 2024-09-06 | 37.660 | 38.580 | 37.300 | 37.500 | 18.465 | 112,894 |
| 2024-09-05 | 37.480 | 39.180 | 37.320 | 37.660 | 18.544 | 126,447 |
| 2024-09-04 | 37.480 | 37.880 | 36.380 | 37.760 | 18.593 | 162,082 |
| 2024-09-03 | 38.460 | 39.500 | 37.860 | 38.220 | 18.820 | 127,148 |
| 2024-09-02 | 38.000 | 39.060 | 37.420 | 38.680 | 19.047 | 129,703 |
| 2024-08-30 | 38.660 | 39.940 | 38.100 | 38.700 | 19.056 | 225,931 |
| 2024-08-29 | 36.660 | 38.100 | 36.300 | 38.000 | 18.712 | 217,743 |
| 2024-08-28 | 39.000 | 39.060 | 36.660 | 37.000 | 18.219 | 290,816 |
| 2024-08-27 | 38.880 | 39.520 | 38.220 | 39.160 | 19.283 | 363,349 |
| 2024-08-26 | 39.000 | 40.160 | 38.920 | 38.920 | 19.165 | 146,660 |
| 2024-08-23 | 41.640 | 43.100 | 39.200 | 40.020 | 19.706 | 598,049 |
| 2024-08-22 | 40.820 | 42.120 | 39.160 | 42.120 | 20.740 | 385,903 |
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.