Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.940	0.970	0.924	0.968	0.968	14,198
2024-09-04	0.976	0.976	0.928	0.970	0.970	21,491
2024-09-03	0.920	0.930	0.900	0.930	0.930	7,990
2024-09-02	0.930	0.930	0.912	0.930	0.930	486
2024-08-30	0.960	0.960	0.930	0.958	0.958	204
2024-08-29	0.932	0.960	0.930	0.960	0.960	5,835
2024-08-28	0.930	0.946	0.930	0.946	0.946	3,591
2024-08-27	0.938	0.938	0.938	0.938	0.938	111
2024-08-26	0.918	0.934	0.918	0.934	0.934	605
2024-08-23	0.930	0.930	0.920	0.920	0.920	15,729
2024-08-22	0.924	0.944	0.924	0.944	0.944	1,075
2024-08-21	0.924	0.958	0.922	0.950	0.950	4,286
2024-08-20	0.974	0.974	0.922	0.972	0.972	5,828
2024-08-19	0.950	0.972	0.942	0.972	0.972	1,434
2024-08-16	0.940	0.974	0.940	0.974	0.974	5,155
2024-08-15	0.976	0.980	0.942	0.980	0.980	3,281
2024-08-14	0.980	0.980	0.938	0.978	0.978	768
2024-08-13	0.934	0.980	0.934	0.980	0.980	2,994
2024-08-12	0.960	0.980	0.960	0.980	0.980	35,000
2024-08-09	0.952	0.968	0.924	0.962	0.962	2,826
2024-08-08	0.974	0.974	0.918	0.970	0.970	2,102
2024-08-07	0.974	0.974	0.910	0.972	0.972	3,621
2024-08-06	0.900	0.960	0.900	0.960	0.960	1,034
2024-08-05	0.902	0.980	0.884	0.974	0.974	25,916
2024-08-02	0.956	0.978	0.884	0.978	0.978	41,513
2024-08-01	0.986	0.988	0.958	0.986	0.986	3,107
2024-07-31	0.930	0.988	0.930	0.988	0.988	311
2024-07-30	0.980	0.980	0.932	0.978	0.978	1,303
2024-07-29	0.988	0.988	0.932	0.966	0.966	1,648
2024-07-26	0.960	0.960	0.960	0.960	0.960	505
2024-07-25	0.960	0.960	0.960	0.960	0.960	253
2024-07-24	0.930	0.982	0.930	0.966	0.966	4,130
2024-07-23	0.988	0.988	0.900	0.940	0.940	5,266
2024-07-22	0.966	0.990	0.966	0.988	0.988	4,535
2024-07-19	0.954	0.990	0.952	0.986	0.986	27,451
2024-07-18	0.932	0.950	0.932	0.950	0.950	5,001
2024-07-17	0.890	0.936	0.890	0.932	0.932	5,407
2024-07-16	0.908	0.944	0.896	0.938	0.938	13,301
2024-07-15	0.900	0.944	0.900	0.944	0.944	1,574
2024-07-12	0.948	0.948	0.892	0.948	0.948	52
2024-07-11	0.948	0.948	0.916	0.946	0.946	980
2024-07-10	0.946	0.948	0.914	0.946	0.946	406
2024-07-09	0.890	0.948	0.890	0.948	0.948	6,069
2024-07-08	0.890	0.926	0.890	0.904	0.904	4,677
2024-07-05	0.890	0.930	0.890	0.924	0.924	8,928
2024-07-04	0.932	0.932	0.900	0.926	0.926	8,269
2024-07-03	0.922	0.962	0.898	0.902	0.902	12,350
2024-07-02	0.968	0.972	0.922	0.972	0.972	9,516
2024-07-01	0.940	0.972	0.900	0.950	0.950	10,695
2024-06-28	0.978	0.978	0.926	0.974	0.974	4,856
2024-06-27	0.954	0.988	0.920	0.922	0.922	16,139
2024-06-26	0.988	0.988	0.950	0.980	0.980	5,528
2024-06-25	0.952	0.986	0.950	0.984	0.984	6,393
2024-06-24	0.986	0.986	0.986	0.986	0.986	293
2024-06-21	0.984	0.986	0.980	0.986	0.986	2,301
2024-06-20	0.970	0.988	0.952	0.980	0.980	6,062
2024-06-19	0.970	0.990	0.950	0.970	0.970	10,743
2024-06-18	0.988	0.990	0.988	0.990	0.990	2,612
2024-06-17	0.960	0.988	0.950	0.980	0.980	12,864
2024-06-14	0.988	0.988	0.962	0.962	0.962	8,848

← NewerPage 10 of 22 · 1,275 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.