Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.904	0.910	0.888	0.890	0.890	7,320
2026-10-16	0.898	0.904	0.898	0.904	0.904	5,785
2026-10-15	0.894	0.904	0.890	0.898	0.898	9,361
2026-10-14	0.894	0.902	0.894	0.894	0.894	869
2026-10-13	0.874	0.910	0.874	0.894	0.894	45,519
2026-10-12	0.900	0.900	0.876	0.884	0.884	9,465
2026-10-09	0.890	0.920	0.890	0.900	0.900	18,108
2026-10-08	0.884	0.898	0.874	0.876	0.876	8,350
2026-10-07	0.870	0.884	0.870	0.884	0.884	5,874
2026-10-06	0.906	0.906	0.870	0.870	0.870	4,821
2026-10-05	0.922	0.922	0.888	0.902	0.902	7,420
2026-10-02	0.908	0.922	0.820	0.922	0.922	42,710
2026-10-01	0.912	0.912	0.898	0.908	0.908	11,771
2026-09-30	0.910	0.910	0.890	0.908	0.908	7,780
2026-09-29	0.922	0.926	0.908	0.910	0.910	25,041
2026-09-28	0.960	0.960	0.900	0.918	0.918	20,920
2026-09-25	0.970	0.972	0.940	0.960	0.960	16,545
2026-09-24	1.030	1.060	0.946	0.970	0.970	60,675
2026-09-23	1.025	1.035	1.020	1.035	1.035	5,091
2026-09-22	1.045	1.050	1.020	1.030	1.030	6,822
2026-09-21	1.090	1.090	0.990	1.045	1.045	13,573
2026-09-18	1.050	1.090	1.040	1.090	1.090	9,034
2026-09-17	1.125	1.125	1.020	1.050	1.050	23,430
2026-09-16	1.125	1.125	1.095	1.120	1.120	30,728
2026-09-15	1.010	1.110	1.010	1.100	1.100	97,285
2026-09-14	0.972	0.980	0.970	0.980	0.980	9,202
2026-09-11	0.980	0.980	0.940	0.972	0.972	15,319
2026-09-10	1.005	1.010	0.980	0.992	0.992	17,891
2026-09-09	1.005	1.010	1.005	1.010	1.010	1,548
2026-09-08	1.010	1.015	1.010	1.015	1.015	4,950
2026-09-07	1.020	1.020	1.015	1.015	1.015	2,614
2026-09-04	1.025	1.030	1.020	1.020	1.020	2,327
2026-09-03	1.010	1.030	1.005	1.030	1.030	13,988
2026-09-02	1.015	1.020	1.010	1.010	1.010	1,801
2026-09-01	1.030	1.035	1.010	1.015	1.015	14,667
2026-08-31	1.030	1.030	1.025	1.030	1.030	3,774
2026-08-28	1.005	1.025	1.000	1.025	1.025	15,153
2026-08-27	1.020	1.020	1.005	1.010	1.010	9,907
2026-08-26	1.050	1.050	1.000	1.015	1.015	33,619
2026-08-25	1.045	1.050	1.045	1.045	1.045	13,833
2026-08-24	1.045	1.045	1.035	1.045	1.045	2,085
2026-08-21	1.035	1.050	1.035	1.045	1.045	9,489
2026-08-20	1.045	1.045	1.035	1.035	1.035	6,664
2026-08-19	1.055	1.055	1.040	1.040	1.040	14,383
2026-08-18	1.055	1.055	1.050	1.055	1.055	5,714
2026-08-17	1.065	1.065	1.045	1.055	1.055	16,582
2026-08-14	1.080	1.080	1.060	1.070	1.070	21,043
2026-08-13	1.080	1.080	1.075	1.080	1.080	3,098
2026-08-12	1.075	1.085	1.070	1.075	1.075	6,655
2026-08-11	1.095	1.100	1.070	1.075	1.075	21,278
2026-08-10	1.090	1.095	1.090	1.090	1.090	4,972
2026-08-07	1.085	1.095	1.085	1.090	1.090	9,586
2026-08-06	1.090	1.095	1.085	1.085	1.085	5,081
2026-08-05	1.090	1.090	1.085	1.090	1.090	2,316
2026-08-04	1.090	1.095	1.090	1.095	1.095	3,527
2026-08-03	1.085	1.090	1.080	1.090	1.090	2,908
2026-07-31	1.065	1.080	1.065	1.080	1.080	5,197
2026-07-30	1.060	1.070	1.060	1.070	1.070	3,513
2026-07-29	1.055	1.080	1.055	1.060	1.060	19,015
2026-07-28	1.070	1.090	1.070	1.090	1.090	9,965

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.