Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.010	1.010	1.000	1.000	1.000	3,643
2022-10-19	0.970	1.045	0.970	1.010	1.010	4,253
2022-10-18	0.960	1.045	0.960	1.010	1.010	15,485
2022-10-17	1.010	1.045	1.010	1.010	1.010	105
2022-10-14	1.050	1.050	1.000	1.000	1.000	3,718
2022-10-13	1.010	1.050	1.000	1.000	1.000	2,277
2022-10-12	1.050	1.065	1.010	1.010	1.010	1,260
2022-10-11	1.020	1.060	1.020	1.060	1.060	317
2022-10-10	1.000	1.070	1.000	1.050	1.050	1,487
2022-10-07	1.000	1.075	1.000	1.075	1.075	3,602
2022-10-06	1.105	1.105	1.000	1.000	1.000	2,001
2022-10-05	1.110	1.110	1.050	1.105	1.105	4,738
2022-10-04	1.065	1.110	1.000	1.070	1.070	12,520
2022-10-03	0.980	1.065	0.930	1.065	1.065	33,589
2022-09-30	1.035	1.090	1.035	1.090	1.090	254
2022-09-29	1.025	1.105	1.025	1.030	1.030	5,063
2022-09-28	1.025	1.030	1.025	1.025	1.025	300
2022-09-27	1.075	1.110	1.000	1.100	1.100	4,260
2022-09-26	1.070	1.070	1.055	1.060	1.060	640
2022-09-23	1.010	1.090	0.994	0.998	0.998	3,517
2022-09-22	1.150	1.160	1.040	1.040	1.040	18,923
2022-09-21	1.160	1.160	1.100	1.155	1.155	3,558
2022-09-20	1.160	1.160	1.160	1.160	1.160	8
2022-09-19	1.100	1.175	1.100	1.110	1.110	3,808
2022-09-16	1.170	1.170	1.090	1.090	1.090	1,610
2022-09-15	1.190	1.190	1.095	1.170	1.170	4,085
2022-09-14	1.300	1.300	1.100	1.190	1.190	13,092
2022-09-02	1.020	1.070	0.966	1.065	1.065	8,305
2022-09-01	1.050	1.050	1.020	1.025	1.025	1,005
2022-08-31	1.065	1.070	1.065	1.070	1.070	4,800
2022-08-30	1.005	1.065	1.005	1.030	1.030	1,247
2022-08-29	1.040	1.080	0.950	1.065	1.065	33,448
2022-08-26	1.090	1.135	1.080	1.080	1.080	11,273
2022-08-25	1.100	1.100	1.085	1.085	1.085	101
2022-08-24	1.100	1.110	1.085	1.085	1.085	2,987
2022-08-23	1.105	1.110	1.100	1.110	1.110	3,600
2022-08-22	1.120	1.120	1.100	1.110	1.110	2,794
2022-08-19	1.120	1.145	1.100	1.120	1.120	7,751
2022-08-18	1.110	1.150	1.110	1.150	1.150	1,000
2022-08-17	1.115	1.150	1.110	1.150	1.150	2,181
2022-08-16	1.160	1.160	1.115	1.155	1.155	4,012
2022-08-12	1.140	1.165	1.115	1.165	1.165	4,050
2022-08-11	1.130	1.170	1.130	1.170	1.170	400
2022-08-10	1.140	1.165	1.115	1.155	1.155	4,101
2022-08-09	1.090	1.160	1.090	1.110	1.110	9,579
2022-08-08	1.080	1.175	1.080	1.175	1.175	11,058
2022-08-05	1.145	1.170	1.125	1.170	1.170	8,205
2022-08-04	1.185	1.185	1.160	1.160	1.160	302
2022-08-03	1.185	1.185	1.140	1.180	1.180	3,429
2022-08-02	1.155	1.190	1.135	1.160	1.160	12,187
2022-08-01	1.170	1.200	1.150	1.200	1.200	4,170
2022-07-29	1.220	1.220	1.160	1.195	1.195	5,898
2022-07-28	1.225	1.225	1.225	1.225	1.225	10
2022-07-27	1.180	1.190	1.180	1.180	1.180	1,449
2022-07-26	1.235	1.235	1.175	1.180	1.180	5,663
2022-07-25	1.280	1.280	1.185	1.195	1.195	1,376
2022-07-22	1.235	1.300	1.165	1.230	1.230	8,913
2022-07-21	1.290	1.300	1.200	1.300	1.300	6,350
2022-07-20	1.275	1.290	1.275	1.290	1.290	3,093
2022-07-19	1.245	1.275	1.245	1.270	1.270	3,138

← NewerPage 18 of 22 · 1,276 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.