Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.115	1.180	1.115	1.125	1.125	27,957
2023-04-11	1.155	1.155	1.055	1.150	1.150	57,986
2023-04-06	1.185	1.185	1.120	1.185	1.185	2,140
2023-04-05	1.150	1.205	1.085	1.190	1.190	174,360
2023-04-04	1.150	1.150	1.120	1.130	1.130	1,200
2023-04-03	1.140	1.155	1.120	1.150	1.150	2,729
2023-03-31	1.125	1.140	1.125	1.140	1.140	1,909
2023-03-30	1.140	1.150	1.125	1.130	1.130	3,772
2023-03-29	1.130	1.130	1.125	1.130	1.130	1,134
2023-03-28	1.175	1.175	1.175	1.175	1.175	80
2023-03-27	1.130	1.160	1.125	1.160	1.160	2,920
2023-03-24	1.130	1.155	1.125	1.155	1.155	2,932
2023-03-23	1.205	1.205	1.125	1.185	1.185	7,851
2023-03-22	1.175	1.200	1.125	1.150	1.150	6,966
2023-03-21	1.160	1.210	1.130	1.180	1.180	2,207
2023-03-20	1.240	1.240	1.110	1.160	1.160	4,641
2023-03-17	1.110	1.220	1.105	1.220	1.220	4,250
2023-03-16	1.140	1.190	1.090	1.100	1.100	4,172
2023-03-15	1.150	1.165	1.135	1.155	1.155	8,033
2023-03-14	1.180	1.240	1.140	1.240	1.240	29,227
2023-03-13	1.185	1.240	1.180	1.240	1.240	5,300
2023-03-10	1.185	1.220	1.180	1.220	1.220	1,600
2023-03-09	1.215	1.215	1.190	1.190	1.190	2,190
2023-03-08	1.210	1.220	1.185	1.215	1.215	13,518
2023-03-07	1.210	1.250	1.210	1.250	1.250	2,950
2023-03-06	1.240	1.240	1.215	1.240	1.240	791
2023-03-03	1.210	1.235	1.205	1.235	1.235	2,105
2023-03-02	1.250	1.250	1.220	1.250	1.250	2,574
2023-03-01	1.245	1.250	1.240	1.240	1.240	8,637
2023-02-28	1.285	1.285	1.245	1.245	1.245	5,807
2023-02-27	1.290	1.290	1.245	1.290	1.290	5,420
2023-02-24	1.280	1.295	1.250	1.295	1.295	1,751
2023-02-23	1.275	1.310	1.240	1.290	1.290	10,776
2023-02-22	1.220	1.270	1.220	1.270	1.270	6,702
2023-02-21	1.200	1.250	1.200	1.250	1.250	834
2023-02-20	1.250	1.250	1.200	1.250	1.250	12,377
2023-02-17	1.210	1.230	1.210	1.230	1.230	7,780
2023-02-16	1.220	1.245	1.210	1.230	1.230	3,684
2023-02-15	1.215	1.240	1.210	1.220	1.220	5,857
2023-02-14	1.220	1.250	1.215	1.225	1.225	3,097
2023-02-13	1.255	1.255	1.210	1.220	1.220	485
2023-02-10	1.215	1.250	1.210	1.250	1.250	2,660
2023-02-09	1.265	1.265	1.220	1.250	1.250	6,735
2023-02-08	1.255	1.265	1.210	1.265	1.265	23,248
2023-02-07	1.235	1.270	1.220	1.270	1.270	9,936
2023-02-06	1.240	1.300	1.230	1.230	1.230	21,352
2023-02-03	1.245	1.330	1.240	1.240	1.240	47,417
2023-02-02	1.240	1.245	1.230	1.240	1.240	11,200
2023-02-01	1.235	1.250	1.235	1.245	1.245	2,046
2023-01-31	1.260	1.260	1.230	1.260	1.260	8,337
2023-01-30	1.250	1.280	1.240	1.275	1.275	13,620
2023-01-27	1.275	1.275	1.235	1.260	1.260	2,699
2023-01-26	1.260	1.290	1.255	1.265	1.265	15,226
2023-01-25	1.250	1.320	1.250	1.265	1.265	10,974
2023-01-24	1.275	1.290	1.235	1.290	1.290	4,712
2023-01-23	1.300	1.315	1.270	1.290	1.290	7,766
2023-01-20	1.350	1.350	1.290	1.320	1.320	7,355
2023-01-19	1.340	1.370	1.285	1.335	1.335	10,649
2023-01-18	1.375	1.375	1.295	1.330	1.330	1,619
2023-01-17	1.330	1.335	1.300	1.305	1.305	20,161

← NewerPage 16 of 22 · 1,272 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.