Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.360	1.385	1.360	1.385	1.385	2,282
2023-07-04	1.360	1.390	1.355	1.390	1.390	8,475
2023-07-03	1.360	1.400	1.360	1.360	1.360	9,568
2023-06-30	1.365	1.395	1.365	1.395	1.395	2,651
2023-06-29	1.360	1.380	1.360	1.360	1.360	6,600
2023-06-28	1.390	1.405	1.380	1.380	1.380	5,821
2023-06-27	1.380	1.410	1.380	1.390	1.390	2,150
2023-06-26	1.400	1.430	1.385	1.410	1.410	1,009
2023-06-23	1.400	1.430	1.380	1.430	1.430	3,059
2023-06-22	1.435	1.435	1.430	1.430	1.430	7,120
2023-06-21	1.395	1.435	1.385	1.435	1.435	2,451
2023-06-20	1.385	1.430	1.380	1.385	1.385	3,491
2023-06-19	1.430	1.430	1.380	1.380	1.380	8,491
2023-06-16	1.440	1.440	1.400	1.430	1.430	3,671
2023-06-15	1.420	1.445	1.380	1.420	1.420	9,880
2023-06-14	1.415	1.425	1.335	1.410	1.410	9,123
2023-06-13	1.450	1.470	1.325	1.430	1.430	41,837
2023-06-12	1.525	1.530	1.410	1.450	1.450	38,829
2023-06-09	1.450	1.600	1.450	1.520	1.520	147,360
2023-06-08	1.230	1.490	1.230	1.490	1.490	200,397
2023-06-07	1.220	1.270	1.220	1.230	1.230	4,333
2023-06-06	1.195	1.220	1.150	1.220	1.220	8,026
2023-06-05	1.215	1.220	1.195	1.220	1.220	6,438
2023-06-02	1.255	1.255	1.225	1.225	1.225	170
2023-06-01	1.205	1.255	1.200	1.225	1.225	9,908
2023-05-31	1.200	1.260	1.195	1.245	1.245	34,122
2023-05-30	1.165	1.200	1.165	1.190	1.190	6,298
2023-05-29	1.140	1.170	1.140	1.170	1.170	3,320
2023-05-26	1.160	1.160	1.160	1.160	1.160	82
2023-05-25	1.140	1.185	1.120	1.160	1.160	11,400
2023-05-24	1.140	1.150	1.140	1.150	1.150	924
2023-05-23	1.155	1.155	1.140	1.140	1.140	1,673
2023-05-22	1.120	1.155	1.120	1.155	1.155	3,874
2023-05-19	1.160	1.160	1.120	1.160	1.160	6,090
2023-05-18	1.120	1.160	1.120	1.160	1.160	1,380
2023-05-17	1.125	1.140	1.120	1.125	1.125	3,759
2023-05-16	1.125	1.125	1.125	1.125	1.125	702
2023-05-15	1.125	1.185	1.120	1.120	1.120	3,197
2023-05-12	1.170	1.170	1.120	1.125	1.125	2,523
2023-05-11	1.130	1.170	1.130	1.170	1.170	1,778
2023-05-10	1.165	1.185	1.120	1.130	1.130	2,247
2023-05-09	1.190	1.190	1.120	1.130	1.130	6,514
2023-05-08	1.135	1.190	1.135	1.190	1.190	20
2023-05-05	1.135	1.195	1.135	1.180	1.180	1,435
2023-05-04	1.145	1.210	1.140	1.210	1.210	6,603
2023-05-03	1.150	1.215	1.145	1.215	1.215	2,810
2023-05-02	1.190	1.190	1.150	1.190	1.190	1,452
2023-04-28	1.210	1.210	1.140	1.190	1.190	1,945
2023-04-27	1.145	1.200	1.145	1.200	1.200	89
2023-04-26	1.155	1.220	1.155	1.215	1.215	2,296
2023-04-25	1.200	1.205	1.160	1.205	1.205	3,590
2023-04-24	1.275	1.275	1.180	1.220	1.220	8,982
2023-04-21	1.220	1.290	1.200	1.220	1.220	25,223
2023-04-20	1.120	1.210	1.120	1.185	1.185	4,342
2023-04-19	1.125	1.155	1.120	1.155	1.155	1,530
2023-04-18	1.140	1.160	1.140	1.160	1.160	768
2023-04-17	1.100	1.135	1.100	1.120	1.120	5,810
2023-04-14	1.150	1.175	1.100	1.175	1.175	1,110
2023-04-13	1.150	1.150	1.115	1.150	1.150	23,749
2023-04-12	1.115	1.180	1.115	1.125	1.125	27,957

← NewerPage 15 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.