Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.988 | 0.990 | 0.964 | 0.964 | 0.964 | 14,247 |
| 2024-06-12 | 0.990 | 1.015 | 0.974 | 0.990 | 0.990 | 15,531 |
| 2024-06-11 | 0.968 | 0.990 | 0.964 | 0.964 | 0.964 | 1,943 |
| 2024-06-10 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 3,784 |
| 2024-06-07 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 1,807 |
| 2024-06-06 | 0.982 | 1.010 | 0.970 | 0.970 | 0.970 | 8,741 |
| 2024-06-05 | 0.996 | 1.015 | 0.980 | 1.015 | 1.015 | 5,261 |
| 2024-06-04 | 1.030 | 1.030 | 0.994 | 1.020 | 1.020 | 631 |
| 2024-06-03 | 1.010 | 1.050 | 1.010 | 1.035 | 1.035 | 2,488 |
| 2024-05-31 | 1.050 | 1.050 | 0.994 | 1.045 | 1.045 | 12,136 |
| 2024-05-30 | 0.990 | 1.025 | 0.986 | 1.025 | 1.025 | 3,755 |
| 2024-05-29 | 0.990 | 1.020 | 0.986 | 0.986 | 0.986 | 4,396 |
| 2024-05-28 | 0.986 | 1.025 | 0.986 | 1.025 | 1.025 | 1,251 |
| 2024-05-27 | 1.035 | 1.035 | 0.982 | 1.030 | 1.030 | 1,357 |
| 2024-05-24 | 0.982 | 1.035 | 0.982 | 1.035 | 1.035 | 6,874 |
| 2024-05-23 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 8,672 |
| 2024-05-22 | 0.990 | 1.035 | 0.990 | 1.030 | 1.030 | 7,845 |
| 2024-05-21 | 1.040 | 1.040 | 0.982 | 1.035 | 1.035 | 7,761 |
| 2024-05-20 | 1.010 | 1.035 | 1.010 | 1.015 | 1.015 | 601 |
| 2024-05-17 | 1.070 | 1.070 | 1.010 | 1.040 | 1.040 | 4,370 |
| 2024-05-16 | 1.020 | 1.070 | 1.010 | 1.010 | 1.010 | 33,314 |
| 2024-05-15 | 1.010 | 1.010 | 0.964 | 1.005 | 1.005 | 8,495 |
| 2024-05-14 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 3,810 |
| 2024-05-13 | 0.960 | 1.020 | 0.960 | 1.010 | 1.010 | 4,178 |
| 2024-05-10 | 0.970 | 1.005 | 0.950 | 0.960 | 0.960 | 13,906 |
| 2024-05-09 | 1.000 | 1.020 | 0.970 | 1.015 | 1.015 | 12,765 |
| 2024-05-08 | 1.000 | 1.025 | 1.000 | 1.025 | 1.025 | 721 |
| 2024-05-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 15 |
| 2024-05-06 | 1.025 | 1.025 | 0.982 | 1.010 | 1.010 | 268 |
| 2024-05-03 | 1.015 | 1.025 | 0.972 | 1.025 | 1.025 | 4,354 |
| 2024-05-02 | 0.962 | 1.015 | 0.962 | 1.015 | 1.015 | 25,057 |
| 2024-04-30 | 1.015 | 1.040 | 1.000 | 1.035 | 1.035 | 2,525 |
| 2024-04-29 | 1.040 | 1.040 | 1.010 | 1.015 | 1.015 | 3,201 |
| 2024-04-26 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 3,707 |
| 2024-04-25 | 1.020 | 1.045 | 1.020 | 1.040 | 1.040 | 2,032 |
| 2024-04-24 | 1.060 | 1.060 | 1.020 | 1.045 | 1.045 | 3,966 |
| 2024-04-23 | 1.035 | 1.040 | 1.005 | 1.035 | 1.035 | 5,602 |
| 2024-04-22 | 0.996 | 1.040 | 0.990 | 1.010 | 1.010 | 5,308 |
| 2024-04-19 | 1.100 | 1.100 | 0.994 | 0.994 | 0.994 | 56,981 |
| 2024-04-18 | 1.130 | 1.130 | 1.115 | 1.130 | 1.130 | 1,683 |
| 2024-04-17 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 934 |
| 2024-04-16 | 1.145 | 1.145 | 1.110 | 1.145 | 1.145 | 532 |
| 2024-04-15 | 1.130 | 1.145 | 1.105 | 1.145 | 1.145 | 1,219 |
| 2024-04-12 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 4,896 |
| 2024-04-11 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 1,702 |
| 2024-04-10 | 1.100 | 1.145 | 1.100 | 1.140 | 1.140 | 9,655 |
| 2024-04-09 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 25,066 |
| 2024-04-08 | 1.120 | 1.135 | 1.120 | 1.135 | 1.135 | 8,402 |
| 2024-04-05 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 1,977 |
| 2024-04-04 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 10,184 |
| 2024-04-03 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 2,267 |
| 2024-04-02 | 1.120 | 1.130 | 1.120 | 1.125 | 1.125 | 9,659 |
| 2024-03-28 | 1.120 | 1.140 | 1.120 | 1.135 | 1.135 | 14,181 |
| 2024-03-27 | 1.150 | 1.150 | 1.125 | 1.150 | 1.150 | 163 |
| 2024-03-26 | 1.125 | 1.150 | 1.125 | 1.150 | 1.150 | 441 |
| 2024-03-25 | 1.155 | 1.160 | 1.130 | 1.155 | 1.155 | 3,846 |
| 2024-03-22 | 1.135 | 1.160 | 1.125 | 1.155 | 1.155 | 6,659 |
| 2024-03-21 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 400 |
| 2024-03-20 | 1.155 | 1.160 | 1.125 | 1.150 | 1.150 | 2,256 |
| 2024-03-19 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 5,901 |
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.