Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 12,103 |
| 2026-07-24 | 1.080 | 1.080 | 1.015 | 1.035 | 1.035 | 13,713 |
| 2026-07-23 | 1.095 | 1.095 | 1.075 | 1.085 | 1.085 | 9,103 |
| 2026-07-22 | 1.100 | 1.110 | 1.090 | 1.095 | 1.095 | 22,537 |
| 2026-07-21 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 41,998 |
| 2026-07-20 | 1.205 | 1.205 | 1.175 | 1.175 | 1.175 | 9,302 |
| 2026-07-17 | 1.185 | 1.205 | 1.180 | 1.205 | 1.205 | 17,494 |
| 2026-07-16 | 1.185 | 1.190 | 1.180 | 1.180 | 1.180 | 4,743 |
| 2026-07-15 | 1.190 | 1.195 | 1.185 | 1.185 | 1.185 | 3,098 |
| 2026-07-14 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 3,717 |
| 2026-07-13 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 3,047 |
| 2026-07-10 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 3,786 |
| 2026-07-09 | 1.210 | 1.210 | 1.205 | 1.210 | 1.210 | 1,221 |
| 2026-07-08 | 1.205 | 1.220 | 1.190 | 1.210 | 1.210 | 9,978 |
| 2026-07-07 | 1.220 | 1.220 | 1.180 | 1.205 | 1.205 | 19,495 |
| 2026-07-06 | 1.220 | 1.230 | 1.220 | 1.225 | 1.225 | 11,359 |
| 2026-07-03 | 1.205 | 1.245 | 1.200 | 1.240 | 1.240 | 8,745 |
| 2026-07-02 | 1.195 | 1.215 | 1.195 | 1.205 | 1.205 | 5,656 |
| 2026-07-01 | 1.235 | 1.235 | 1.190 | 1.210 | 1.210 | 12,443 |
| 2026-06-30 | 1.245 | 1.250 | 1.235 | 1.235 | 1.235 | 8,380 |
| 2026-06-29 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 1,024 |
| 2026-06-26 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 3,859 |
| 2026-06-25 | 1.260 | 1.270 | 1.235 | 1.250 | 1.250 | 13,497 |
| 2026-06-24 | 1.270 | 1.270 | 1.265 | 1.270 | 1.270 | 3,009 |
| 2026-06-23 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 2,633 |
| 2026-06-22 | 1.270 | 1.275 | 1.255 | 1.270 | 1.270 | 6,796 |
| 2026-06-19 | 1.275 | 1.280 | 1.270 | 1.270 | 1.270 | 3,131 |
| 2026-06-18 | 1.280 | 1.280 | 1.270 | 1.275 | 1.275 | 3,118 |
| 2026-06-17 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 6,906 |
| 2026-06-16 | 1.290 | 1.290 | 1.285 | 1.290 | 1.290 | 3,890 |
| 2026-06-15 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 3,276 |
| 2026-06-12 | 1.285 | 1.305 | 1.280 | 1.280 | 1.280 | 12,710 |
| 2026-06-11 | 1.285 | 1.315 | 1.285 | 1.295 | 1.295 | 37,663 |
| 2026-06-10 | 1.225 | 1.270 | 1.220 | 1.265 | 1.265 | 17,677 |
| 2026-06-09 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 2,064 |
| 2026-06-08 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 15,372 |
| 2026-06-05 | 1.230 | 1.235 | 1.220 | 1.220 | 1.220 | 4,183 |
| 2026-06-04 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 2,704 |
| 2026-06-03 | 1.240 | 1.245 | 1.225 | 1.230 | 1.230 | 4,888 |
| 2026-06-02 | 1.250 | 1.270 | 1.235 | 1.245 | 1.245 | 29,038 |
| 2026-06-01 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 20,498 |
| 2026-05-29 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 2,695 |
| 2026-05-28 | 1.245 | 1.255 | 1.240 | 1.255 | 1.255 | 2,700 |
| 2026-05-27 | 1.255 | 1.255 | 1.240 | 1.250 | 1.250 | 8,107 |
| 2026-05-26 | 1.270 | 1.270 | 1.250 | 1.255 | 1.255 | 6,052 |
| 2026-05-25 | 1.260 | 1.270 | 1.245 | 1.270 | 1.270 | 30,446 |
| 2026-05-22 | 1.270 | 1.270 | 1.255 | 1.260 | 1.260 | 13,487 |
| 2026-05-21 | 1.290 | 1.290 | 1.255 | 1.275 | 1.275 | 11,141 |
| 2026-05-20 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 2,646 |
| 2026-05-19 | 1.265 | 1.285 | 1.260 | 1.260 | 1.260 | 10,151 |
| 2026-05-18 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 11,651 |
| 2026-05-15 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 10,540 |
| 2026-05-14 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 4,992 |
| 2026-05-13 | 1.335 | 1.335 | 1.320 | 1.325 | 1.325 | 4,158 |
| 2026-05-12 | 1.330 | 1.340 | 1.315 | 1.330 | 1.330 | 2,086 |
| 2026-05-11 | 1.345 | 1.345 | 1.320 | 1.320 | 1.320 | 26,270 |
| 2026-05-08 | 1.340 | 1.350 | 1.340 | 1.345 | 1.345 | 19,197 |
| 2026-05-07 | 1.335 | 1.350 | 1.335 | 1.340 | 1.340 | 21,864 |
| 2026-05-06 | 1.315 | 1.335 | 1.315 | 1.330 | 1.330 | 13,332 |
| 2026-05-05 | 1.345 | 1.350 | 1.345 | 1.345 | 1.345 | 4,244 |
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.