Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.145 | 1.160 | 1.125 | 1.160 | 1.160 | 6,858 |
| 2024-03-15 | 1.115 | 1.150 | 1.115 | 1.150 | 1.150 | 13,717 |
| 2024-03-14 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 1,159 |
| 2024-03-13 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 3,788 |
| 2024-03-12 | 1.150 | 1.150 | 1.120 | 1.145 | 1.145 | 6,302 |
| 2024-03-11 | 1.130 | 1.155 | 1.130 | 1.150 | 1.150 | 6,759 |
| 2024-03-08 | 1.140 | 1.160 | 1.135 | 1.160 | 1.160 | 4,873 |
| 2024-03-07 | 1.170 | 1.175 | 1.100 | 1.160 | 1.160 | 17,793 |
| 2024-03-06 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 2,862 |
| 2024-03-05 | 1.145 | 1.180 | 1.140 | 1.150 | 1.150 | 10,692 |
| 2024-03-04 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 3,014 |
| 2024-03-01 | 1.140 | 1.145 | 1.120 | 1.135 | 1.135 | 6,164 |
| 2024-02-29 | 1.105 | 1.125 | 1.105 | 1.120 | 1.120 | 3,802 |
| 2024-02-28 | 1.130 | 1.165 | 1.100 | 1.165 | 1.165 | 32,474 |
| 2024-02-27 | 1.145 | 1.145 | 1.135 | 1.135 | 1.135 | 12,650 |
| 2024-02-26 | 1.150 | 1.180 | 1.150 | 1.175 | 1.175 | 13,434 |
| 2024-02-23 | 1.125 | 1.170 | 1.125 | 1.165 | 1.165 | 12,576 |
| 2024-02-22 | 1.140 | 1.160 | 1.115 | 1.150 | 1.150 | 16,564 |
| 2024-02-21 | 1.115 | 1.140 | 1.115 | 1.140 | 1.140 | 4,626 |
| 2024-02-20 | 1.115 | 1.140 | 1.115 | 1.140 | 1.140 | 2,880 |
| 2024-02-19 | 1.145 | 1.145 | 1.115 | 1.115 | 1.115 | 3,515 |
| 2024-02-16 | 1.130 | 1.150 | 1.115 | 1.145 | 1.145 | 11,463 |
| 2024-02-15 | 1.130 | 1.165 | 1.125 | 1.125 | 1.125 | 4,494 |
| 2024-02-14 | 1.150 | 1.165 | 1.130 | 1.150 | 1.150 | 5,083 |
| 2024-02-13 | 1.125 | 1.150 | 1.125 | 1.150 | 1.150 | 652 |
| 2024-02-12 | 1.130 | 1.150 | 1.125 | 1.150 | 1.150 | 2,764 |
| 2024-02-09 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 3,607 |
| 2024-02-08 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 1,791 |
| 2024-02-07 | 1.160 | 1.170 | 1.135 | 1.165 | 1.165 | 4,021 |
| 2024-02-06 | 1.130 | 1.165 | 1.130 | 1.165 | 1.165 | 4,487 |
| 2024-02-05 | 1.170 | 1.170 | 1.125 | 1.125 | 1.125 | 7,725 |
| 2024-02-02 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 14,179 |
| 2024-02-01 | 1.175 | 1.180 | 1.150 | 1.180 | 1.180 | 2,711 |
| 2024-01-31 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 10,230 |
| 2024-01-30 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 7,647 |
| 2024-01-29 | 1.155 | 1.185 | 1.150 | 1.180 | 1.180 | 7,902 |
| 2024-01-26 | 1.165 | 1.180 | 1.145 | 1.180 | 1.180 | 4,520 |
| 2024-01-25 | 1.150 | 1.180 | 1.145 | 1.180 | 1.180 | 10,432 |
| 2024-01-24 | 1.165 | 1.185 | 1.135 | 1.185 | 1.185 | 16,969 |
| 2024-01-23 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 11,347 |
| 2024-01-22 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 24,281 |
| 2024-01-19 | 1.335 | 1.335 | 1.240 | 1.260 | 1.260 | 35,899 |
| 2024-01-18 | 1.290 | 1.350 | 1.255 | 1.330 | 1.330 | 39,519 |
| 2024-01-17 | 1.290 | 1.350 | 1.265 | 1.300 | 1.300 | 32,976 |
| 2024-01-16 | 1.170 | 1.370 | 1.170 | 1.300 | 1.300 | 146,017 |
| 2024-01-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,705 |
| 2024-01-12 | 1.130 | 1.175 | 1.130 | 1.170 | 1.170 | 5,917 |
| 2024-01-11 | 1.170 | 1.170 | 1.135 | 1.170 | 1.170 | 716 |
| 2024-01-10 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 15,566 |
| 2024-01-09 | 1.175 | 1.175 | 1.140 | 1.175 | 1.175 | 3,608 |
| 2024-01-08 | 1.160 | 1.180 | 1.135 | 1.175 | 1.175 | 1,102 |
| 2024-01-05 | 1.155 | 1.180 | 1.120 | 1.180 | 1.180 | 2,405 |
| 2024-01-04 | 1.125 | 1.155 | 1.100 | 1.155 | 1.155 | 3,880 |
| 2024-01-03 | 1.150 | 1.150 | 1.095 | 1.150 | 1.150 | 7,812 |
| 2024-01-02 | 1.110 | 1.155 | 1.110 | 1.150 | 1.150 | 11,094 |
| 2023-12-29 | 1.110 | 1.140 | 1.110 | 1.135 | 1.135 | 7,197 |
| 2023-12-28 | 1.120 | 1.140 | 1.105 | 1.135 | 1.135 | 7,087 |
| 2023-12-27 | 1.120 | 1.120 | 1.095 | 1.120 | 1.120 | 3,609 |
| 2023-12-22 | 1.115 | 1.135 | 1.105 | 1.105 | 1.105 | 5,238 |
| 2023-12-21 | 1.120 | 1.140 | 1.115 | 1.135 | 1.135 | 6,834 |
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.