Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.135	1.140	1.130	1.130	1.130	3,719
2023-09-26	1.145	1.185	1.135	1.135	1.135	7,409
2023-09-25	1.170	1.180	1.135	1.135	1.135	10,613
2023-09-22	1.270	1.295	1.160	1.170	1.170	27,149
2023-09-21	1.150	1.165	1.135	1.140	1.140	18,397
2023-09-20	1.170	1.190	1.150	1.150	1.150	23,179
2023-09-19	1.155	1.195	1.150	1.190	1.190	12,155
2023-09-18	1.160	1.195	1.150	1.195	1.195	5,200
2023-09-15	1.205	1.205	1.160	1.195	1.195	6,979
2023-09-14	1.180	1.210	1.180	1.195	1.195	2,559
2023-09-13	1.160	1.180	1.160	1.180	1.180	180
2023-09-12	1.190	1.190	1.160	1.160	1.160	14,957
2023-09-11	1.170	1.210	1.170	1.170	1.170	12,949
2023-09-08	1.180	1.220	1.165	1.190	1.190	21,818
2023-09-07	1.185	1.200	1.185	1.185	1.185	1,261
2023-09-06	1.240	1.240	1.185	1.185	1.185	10,690
2023-09-05	1.185	1.240	1.145	1.240	1.240	11,560
2023-09-04	1.200	1.220	1.180	1.180	1.180	21,158
2023-09-01	1.260	1.270	1.180	1.200	1.200	27,727
2023-08-31	1.290	1.290	1.260	1.260	1.260	5,204
2023-08-30	1.300	1.300	1.270	1.270	1.270	6,974
2023-08-29	1.300	1.320	1.290	1.310	1.310	14,205
2023-08-28	1.350	1.355	1.305	1.330	1.330	9,760
2023-08-25	1.340	1.340	1.340	1.340	1.340	175
2023-08-24	1.310	1.330	1.310	1.330	1.330	119
2023-08-23	1.365	1.365	1.300	1.330	1.330	5,530
2023-08-22	1.330	1.350	1.330	1.350	1.350	940
2023-08-21	1.350	1.350	1.330	1.330	1.330	2,317
2023-08-18	1.335	1.335	1.325	1.330	1.330	4,145
2023-08-17	1.370	1.370	1.325	1.330	1.330	3,370
2023-08-16	1.370	1.370	1.335	1.370	1.370	1,940
2023-08-15	1.335	1.370	1.335	1.370	1.370	2,150
2023-08-14	1.330	1.370	1.330	1.370	1.370	1,660
2023-08-11	1.335	1.365	1.335	1.365	1.365	972
2023-08-10	1.360	1.370	1.335	1.370	1.370	750
2023-08-09	1.360	1.375	1.360	1.360	1.360	2,400
2023-08-08	1.380	1.380	1.325	1.325	1.325	1,010
2023-08-07	1.350	1.370	1.320	1.330	1.330	7,865
2023-08-04	1.395	1.395	1.350	1.390	1.390	1,401
2023-08-03	1.350	1.390	1.350	1.390	1.390	2,448
2023-08-02	1.390	1.395	1.350	1.380	1.380	5,940
2023-08-01	1.355	1.395	1.330	1.395	1.395	17,846
2023-07-31	1.400	1.415	1.345	1.350	1.350	33,451
2023-07-28	1.415	1.415	1.400	1.400	1.400	3,001
2023-07-27	1.390	1.415	1.385	1.415	1.415	5,100
2023-07-26	1.405	1.405	1.390	1.390	1.390	4,894
2023-07-25	1.415	1.415	1.395	1.410	1.410	6,201
2023-07-24	1.400	1.400	1.385	1.385	1.385	10,536
2023-07-21	1.380	1.435	1.365	1.415	1.415	18,835
2023-07-20	1.380	1.380	1.365	1.365	1.365	2,287
2023-07-19	1.360	1.390	1.360	1.365	1.365	3,461
2023-07-18	1.360	1.370	1.345	1.370	1.370	9,373
2023-07-17	1.385	1.385	1.355	1.365	1.365	1,824
2023-07-14	1.370	1.385	1.370	1.385	1.385	238
2023-07-13	1.370	1.385	1.355	1.385	1.385	3,401
2023-07-12	1.380	1.385	1.380	1.385	1.385	2,090
2023-07-11	1.380	1.380	1.360	1.380	1.380	3,584
2023-07-10	1.360	1.380	1.360	1.380	1.380	821
2023-07-07	1.355	1.380	1.345	1.350	1.350	4,597
2023-07-06	1.355	1.380	1.355	1.370	1.370	5,985

← NewerPage 14 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.