Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.145	1.145	1.110	1.130	1.130	4,686
2023-12-19	1.120	1.140	1.115	1.135	1.135	3,808
2023-12-18	1.120	1.140	1.115	1.140	1.140	3,537
2023-12-15	1.135	1.135	1.110	1.130	1.130	4,968
2023-12-14	1.125	1.150	1.110	1.110	1.110	5,246
2023-12-13	1.130	1.150	1.125	1.125	1.125	3,507
2023-12-12	1.155	1.155	1.130	1.145	1.145	2,265
2023-12-11	1.115	1.155	1.115	1.155	1.155	7,051
2023-12-08	1.160	1.195	1.125	1.155	1.155	10,568
2023-12-07	1.110	1.160	1.110	1.160	1.160	10,925
2023-12-06	1.110	1.130	1.095	1.125	1.125	6,927
2023-12-05	1.090	1.120	1.080	1.095	1.095	22,221
2023-12-04	1.020	1.100	1.020	1.085	1.085	21,202
2023-12-01	1.010	1.045	1.010	1.035	1.035	1,910
2023-11-30	1.015	1.050	1.015	1.040	1.040	4,638
2023-11-29	1.050	1.050	1.020	1.050	1.050	212
2023-11-28	1.050	1.050	1.020	1.050	1.050	732
2023-11-27	1.025	1.050	1.015	1.040	1.040	7,218
2023-11-24	1.050	1.050	1.050	1.050	1.050	1,104
2023-11-23	1.040	1.070	1.025	1.050	1.050	7,519
2023-11-22	1.060	1.060	1.010	1.045	1.045	9,537
2023-11-21	1.050	1.070	1.010	1.060	1.060	6,770
2023-11-20	1.050	1.050	1.050	1.050	1.050	30
2023-11-17	1.040	1.050	0.998	1.035	1.035	8,889
2023-11-16	0.986	1.035	0.986	1.035	1.035	4,922
2023-11-15	1.030	1.030	0.992	1.030	1.030	2,452
2023-11-14	1.030	1.030	0.992	1.015	1.015	1,338
2023-11-13	0.990	1.035	0.982	1.000	1.000	3,059
2023-11-10	0.970	1.035	0.970	1.035	1.035	1,036
2023-11-09	0.994	1.000	0.960	0.994	0.994	7,195
2023-11-08	0.994	1.040	0.994	1.040	1.040	4,050
2023-11-07	1.035	1.040	0.992	1.040	1.040	5,763
2023-11-06	1.000	1.050	0.988	1.035	1.035	15,076
2023-11-03	0.910	1.005	0.910	1.005	1.005	14,651
2023-11-02	0.954	0.996	0.950	0.960	0.960	13,501
2023-11-01	0.844	0.954	0.844	0.952	0.952	28,257
2023-10-31	0.800	0.870	0.794	0.850	0.850	93,852
2023-10-30	0.922	0.940	0.910	0.910	0.910	13,077
2023-10-27	0.920	0.950	0.920	0.922	0.922	6,426
2023-10-26	0.952	0.952	0.924	0.926	0.926	4,260
2023-10-25	0.952	0.966	0.926	0.926	0.926	17,110
2023-10-24	0.972	0.980	0.940	0.952	0.952	20,504
2023-10-23	0.932	0.980	0.932	0.940	0.940	31,078
2023-10-20	1.010	1.010	0.950	0.962	0.962	27,459
2023-10-19	1.010	1.010	0.960	0.970	0.970	30,082
2023-10-18	1.000	1.020	0.980	1.010	1.010	36,493
2023-10-17	0.990	1.040	0.982	0.986	0.986	23,339
2023-10-16	1.030	1.030	0.980	1.020	1.020	4,245
2023-10-13	1.010	1.045	0.980	1.030	1.030	25,154
2023-10-12	1.080	1.080	1.010	1.010	1.010	11,726
2023-10-11	1.050	1.075	1.050	1.070	1.070	3,931
2023-10-10	1.090	1.090	1.050	1.050	1.050	3,560
2023-10-09	1.055	1.095	1.055	1.090	1.090	6,330
2023-10-06	1.070	1.095	1.050	1.095	1.095	7,190
2023-10-05	1.095	1.100	1.070	1.080	1.080	9,623
2023-10-04	1.100	1.130	1.080	1.100	1.100	8,809
2023-10-03	1.170	1.170	1.070	1.135	1.135	19,342
2023-10-02	1.145	1.150	1.145	1.145	1.145	1,945
2023-09-29	1.170	1.170	1.110	1.145	1.145	1,090
2023-09-28	1.125	1.170	1.115	1.170	1.170	2,257

← NewerPage 13 of 22 · 1,271 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.