Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	1.150	1.150	1.045	1.080	1.080	35,338
2022-04-22	1.190	1.190	1.160	1.160	1.160	1,269
2022-04-21	1.185	1.205	1.165	1.190	1.190	1,649
2022-04-20	1.240	1.240	1.160	1.205	1.205	5,440
2022-04-19	1.155	1.205	1.150	1.150	1.150	5,863
2022-04-14	1.160	1.205	1.150	1.205	1.205	769
2022-04-13	1.170	1.175	1.150	1.150	1.150	6,995
2022-04-12	1.170	1.205	1.150	1.205	1.205	2,350
2022-04-11	1.210	1.235	1.200	1.200	1.200	3,768
2022-04-08	1.270	1.270	1.170	1.200	1.200	7,727
2022-04-07	1.245	1.300	1.185	1.290	1.290	21,940
2022-04-06	1.185	1.190	1.160	1.160	1.160	3,488
2022-04-05	1.195	1.240	1.145	1.190	1.190	16,083
2022-04-04	1.320	1.320	1.170	1.170	1.170	13,931
2022-04-01	1.134	1.136	1.124	1.124	1.124	4,967
2022-03-31	1.184	1.184	1.138	1.138	1.138	70
2022-03-30	1.176	1.176	1.128	1.130	1.130	659
2022-03-29	1.170	1.170	1.126	1.150	1.150	2,935
2022-03-28	1.190	1.190	1.114	1.126	1.126	7,044
2022-03-25	1.198	1.198	1.134	1.136	1.136	3,620
2022-03-24	1.108	1.198	1.106	1.184	1.184	6,316
2022-03-23	1.182	1.208	1.104	1.142	1.142	3,962
2022-03-22	1.174	1.194	1.160	1.170	1.170	10,832
2022-03-21	1.174	1.176	1.174	1.176	1.176	2,000
2022-03-18	1.118	1.150	1.100	1.100	1.100	11,470
2022-03-17	1.174	1.218	1.120	1.130	1.130	25,626
2022-03-16	1.180	1.180	1.138	1.178	1.178	1,390
2022-03-15	1.134	1.180	1.092	1.180	1.180	30,039
2022-03-14	1.156	1.156	1.088	1.134	1.134	10,709
2022-03-11	1.136	1.136	1.042	1.134	1.134	12,571
2022-03-10	1.150	1.150	1.020	1.136	1.136	2,471
2022-03-09	1.070	1.156	1.050	1.050	1.050	18,799
2022-03-08	0.978	1.074	0.974	1.070	1.070	12,508
2022-03-07	1.050	1.050	0.800	0.960	0.960	50,002
2022-03-04	1.098	1.210	1.098	1.110	1.110	14,507
2022-03-03	1.160	1.220	1.160	1.220	1.220	4,270
2022-03-02	1.200	1.236	1.152	1.200	1.200	5,073
2022-03-01	1.238	1.240	1.192	1.194	1.194	1,515
2022-02-28	1.190	1.250	1.190	1.250	1.250	8,989
2022-02-25	1.162	1.244	1.158	1.244	1.244	4,051
2022-02-24	1.190	1.280	1.154	1.220	1.220	43,903
2022-02-23	1.212	1.260	1.210	1.260	1.260	5,127
2022-02-22	1.202	1.274	1.202	1.274	1.274	1,328
2022-02-21	1.222	1.298	1.204	1.220	1.220	24,685
2022-02-18	1.222	1.296	1.222	1.254	1.254	17,491
2022-02-17	1.222	1.278	1.220	1.276	1.276	4,195
2022-02-16	1.266	1.268	1.196	1.268	1.268	4,489
2022-02-15	1.240	1.326	1.194	1.268	1.268	39,882
2022-02-14	1.332	1.332	1.222	1.250	1.250	20,916
2022-02-11	1.336	1.350	1.336	1.336	1.336	2,140
2022-02-10	1.356	1.356	1.344	1.350	1.350	535
2022-02-09	1.344	1.364	1.332	1.332	1.332	1,573
2022-02-08	1.350	1.374	1.332	1.332	1.332	2,547
2022-02-07	1.376	1.376	1.346	1.346	1.346	2,508
2022-02-04	1.350	1.362	1.332	1.344	1.344	6,816
2022-02-03	1.336	1.360	1.310	1.350	1.350	27,334
2022-02-02	1.284	1.338	1.272	1.300	1.300	18,611
2022-02-01	1.286	1.338	1.270	1.338	1.338	2,431
2022-01-31	1.300	1.328	1.270	1.310	1.310	17,377
2022-01-28	1.300	1.330	1.300	1.300	1.300	16,854

← NewerPage 20 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.