Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.350	1.350	1.240	1.280	1.280	34,806
2023-01-13	1.350	1.415	1.330	1.380	1.380	12,601
2023-01-12	1.440	1.440	1.325	1.390	1.390	102,070
2023-01-11	1.280	1.400	1.230	1.315	1.315	68,508
2023-01-10	1.050	1.350	1.035	1.280	1.280	82,222
2023-01-09	0.990	1.090	0.982	1.090	1.090	11,632
2023-01-06	0.990	0.990	0.982	0.990	0.990	4,931
2023-01-05	0.992	1.025	0.990	0.990	0.990	4,413
2023-01-04	1.025	1.025	0.992	0.992	0.992	12,293
2023-01-03	1.015	1.015	0.988	0.990	0.990	2,729
2023-01-02	1.010	1.010	0.990	0.990	0.990	2,253
2022-12-30	0.990	1.010	0.990	1.010	1.010	5,282
2022-12-29	0.990	1.000	0.990	0.990	0.990	4,056
2022-12-28	1.010	1.010	0.990	0.990	0.990	13,654
2022-12-27	1.005	1.010	1.005	1.005	1.005	10,310
2022-12-23	1.020	1.020	1.020	1.020	1.020	60
2022-12-22	1.010	1.015	0.992	1.015	1.015	3,569
2022-12-21	0.980	1.020	0.980	1.015	1.015	2,507
2022-12-20	1.020	1.020	0.980	0.980	0.980	1,278
2022-12-19	0.980	1.025	0.980	0.982	0.982	2,064
2022-12-16	0.974	1.020	0.972	1.020	1.020	4,959
2022-12-15	1.040	1.040	0.974	0.974	0.974	11,600
2022-12-14	1.020	1.020	1.020	1.020	1.020	5,380
2022-12-13	0.980	1.020	0.980	0.980	0.980	13,718
2022-12-12	1.000	1.000	0.980	1.000	1.000	13,980
2022-12-09	1.020	1.030	1.000	1.000	1.000	7,304
2022-12-08	1.025	1.025	1.020	1.020	1.020	3,656
2022-12-07	1.030	1.075	1.020	1.030	1.030	8,212
2022-12-06	1.035	1.035	1.035	1.035	1.035	213
2022-12-05	1.080	1.080	1.030	1.030	1.030	1,001
2022-12-02	1.020	1.080	1.020	1.080	1.080	1,255
2022-12-01	1.080	1.080	1.035	1.035	1.035	5,706
2022-11-30	1.060	1.090	1.015	1.070	1.070	13,063
2022-11-29	1.050	1.080	1.010	1.020	1.020	4,714
2022-11-28	1.010	1.045	1.010	1.045	1.045	459
2022-11-24	1.050	1.050	1.010	1.050	1.050	3,402
2022-11-23	1.040	1.045	1.000	1.045	1.045	5,660
2022-11-22	0.980	1.020	0.980	1.000	1.000	27,135
2022-11-21	1.050	1.050	0.974	0.980	0.980	25,699
2022-11-18	1.065	1.135	1.055	1.055	1.055	13,203
2022-11-17	1.125	1.135	1.080	1.135	1.135	11,930
2022-11-16	1.125	1.125	1.125	1.125	1.125	300
2022-11-15	1.170	1.170	1.125	1.125	1.125	1,142
2022-11-14	1.160	1.170	1.140	1.170	1.170	6,010
2022-11-11	1.150	1.160	1.150	1.160	1.160	2,185
2022-11-10	1.150	1.200	1.150	1.200	1.200	9,487
2022-11-09	1.150	1.235	1.150	1.230	1.230	4,776
2022-11-08	1.235	1.235	1.175	1.235	1.235	2,894
2022-11-07	1.240	1.240	1.235	1.235	1.235	1,053
2022-11-04	1.180	1.245	1.175	1.240	1.240	12,925
2022-11-03	1.220	1.250	1.195	1.205	1.205	12,830
2022-11-02	1.205	1.265	1.205	1.265	1.265	2,029
2022-11-01	1.250	1.300	1.215	1.250	1.250	25,900
2022-10-31	1.170	1.285	1.170	1.250	1.250	26,218
2022-10-28	1.190	1.300	1.165	1.175	1.175	25,044
2022-10-27	1.105	1.200	1.080	1.160	1.160	29,358
2022-10-26	1.050	1.150	1.025	1.100	1.100	30,021
2022-10-25	1.040	1.050	0.992	1.050	1.050	5,450
2022-10-24	1.050	1.050	0.972	1.045	1.045	16,008
2022-10-21	1.000	1.000	0.962	0.974	0.974	1,170

← NewerPage 17 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.