Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.170	1.290	1.165	1.225	1.225	27,757
2022-07-15	1.155	1.155	1.125	1.130	1.130	6,066
2022-07-14	1.180	1.180	1.140	1.180	1.180	868
2022-07-13	1.140	1.180	1.140	1.180	1.180	2,463
2022-07-12	1.180	1.180	1.145	1.145	1.145	3,455
2022-07-11	1.215	1.220	1.180	1.180	1.180	2,800
2022-07-08	1.170	1.235	1.165	1.225	1.225	1,511
2022-07-07	1.145	1.240	1.130	1.140	1.140	12,247
2022-07-06	1.175	1.200	1.175	1.175	1.175	4,442
2022-07-05	1.200	1.255	1.130	1.130	1.130	5,300
2022-07-04	1.170	1.265	1.170	1.170	1.170	2,601
2022-07-01	1.240	1.275	1.200	1.260	1.260	10,748
2022-06-30	1.125	1.140	1.125	1.135	1.135	1,159
2022-06-29	1.190	1.200	1.105	1.110	1.110	8,453
2022-06-28	1.200	1.250	1.100	1.190	1.190	16,525
2022-06-27	1.140	1.150	1.100	1.150	1.150	9,517
2022-06-24	1.000	1.150	1.000	1.140	1.140	22,881
2022-06-23	1.030	1.035	1.000	1.000	1.000	9,972
2022-06-22	0.970	0.970	0.970	0.970	0.970	733
2022-06-21	0.990	0.990	0.962	0.962	0.962	837
2022-06-20	1.000	1.000	0.948	0.948	0.948	2,810
2022-06-17	0.960	0.960	0.920	0.922	0.922	1,802
2022-06-16	0.912	0.980	0.912	0.920	0.920	4,773
2022-06-15	0.912	0.980	0.910	0.980	0.980	4,039
2022-06-14	0.952	0.952	0.880	0.944	0.944	6,449
2022-06-13	1.000	1.035	0.952	0.952	0.952	16,989
2022-06-10	1.040	1.040	1.000	1.000	1.000	4,619
2022-06-09	1.010	1.050	1.010	1.025	1.025	2,766
2022-06-08	1.050	1.050	1.030	1.030	1.030	662
2022-06-07	1.030	1.045	1.030	1.030	1.030	6,462
2022-06-06	1.030	1.030	1.010	1.010	1.010	2,765
2022-06-03	1.030	1.030	1.010	1.030	1.030	4,589
2022-06-02	1.010	1.030	1.010	1.030	1.030	5,495
2022-06-01	1.030	1.030	1.010	1.010	1.010	2,669
2022-05-31	1.040	1.040	1.005	1.010	1.010	12,333
2022-05-30	1.010	1.010	1.005	1.005	1.005	333
2022-05-27	1.030	1.030	0.980	0.980	0.980	7,145
2022-05-26	1.040	1.040	0.952	0.990	0.990	36,962
2022-05-25	1.050	1.050	0.952	1.035	1.035	11,810
2022-05-24	1.030	1.055	1.000	1.000	1.000	4,120
2022-05-23	1.060	1.060	1.020	1.050	1.050	9,717
2022-05-20	1.055	1.060	1.035	1.055	1.055	6,649
2022-05-19	1.080	1.080	1.065	1.065	1.065	12,999
2022-05-18	1.070	1.095	1.065	1.080	1.080	4,814
2022-05-17	1.070	1.105	1.060	1.070	1.070	10,600
2022-05-16	1.100	1.105	1.050	1.105	1.105	5,338
2022-05-13	1.100	1.100	1.100	1.100	1.100	10
2022-05-12	1.100	1.110	1.040	1.105	1.105	16,276
2022-05-11	1.100	1.180	1.100	1.110	1.110	11,017
2022-05-10	1.100	1.110	1.095	1.095	1.095	2,055
2022-05-09	1.100	1.165	1.095	1.095	1.095	1,540
2022-05-06	1.100	1.170	1.100	1.125	1.125	8,766
2022-05-05	1.100	1.110	1.100	1.100	1.100	2,099
2022-05-04	1.100	1.100	1.075	1.080	1.080	4,751
2022-05-03	1.075	1.110	1.075	1.100	1.100	3,506
2022-05-02	1.145	1.145	1.070	1.100	1.100	2,225
2022-04-29	1.100	1.100	1.065	1.090	1.090	8,526
2022-04-28	1.110	1.110	1.100	1.110	1.110	5,465
2022-04-27	1.080	1.115	1.080	1.100	1.100	2,819
2022-04-26	1.080	1.080	1.080	1.080	1.080	1,324

← NewerPage 19 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.