Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.310	1.310	1.276	1.310	1.310	3,363
2022-01-26	1.300	1.348	1.264	1.310	1.310	27,827
2022-01-25	1.280	1.300	1.228	1.300	1.300	34,303
2022-01-24	1.300	1.310	1.190	1.190	1.190	60,431
2022-01-21	1.358	1.360	1.300	1.350	1.350	12,751
2022-01-20	1.330	1.332	1.290	1.326	1.326	20,193
2022-01-19	1.350	1.350	1.306	1.310	1.310	8,446
2022-01-18	1.330	1.360	1.290	1.350	1.350	17,390
2022-01-17	1.318	1.336	1.290	1.328	1.328	13,314
2022-01-14	1.298	1.312	1.280	1.310	1.310	7,860
2022-01-13	1.300	1.300	1.272	1.292	1.292	10,926
2022-01-12	1.246	1.300	1.246	1.266	1.266	36,957
2022-01-11	1.248	1.270	1.210	1.270	1.270	12,373
2022-01-10	1.240	1.280	1.214	1.270	1.270	20,687
2022-01-07	1.270	1.270	1.190	1.240	1.240	26,622
2022-01-06	1.240	1.270	1.240	1.266	1.266	4,677
2022-01-05	1.226	1.262	1.226	1.250	1.250	6,612
2022-01-04	1.280	1.280	1.230	1.262	1.262	10,466
2022-01-03	1.200	1.310	1.190	1.240	1.240	51,301
2021-12-31	1.190	1.238	1.190	1.220	1.220	8,472
2021-12-30	1.186	1.232	1.186	1.190	1.190	36,487
2021-12-29	1.200	1.238	1.164	1.196	1.196	70,066
2021-12-28	1.244	1.244	1.216	1.216	1.216	10,334
2021-12-27	1.250	1.250	1.206	1.224	1.224	47,502
2021-12-24	1.274	1.274	1.220	1.244	1.244	20,138
2021-12-23	1.276	1.280	1.222	1.280	1.280	10,403
2021-12-22	1.284	1.284	1.222	1.260	1.260	2,577
2021-12-21	1.220	1.284	1.204	1.284	1.284	14,535
2021-12-20	1.250	1.260	1.220	1.250	1.250	20,428
2021-12-17	1.256	1.294	1.250	1.250	1.250	6,917
2021-12-16	1.300	1.310	1.270	1.270	1.270	1,144
2021-12-15	1.310	1.318	1.264	1.266	1.266	3,400
2021-12-14	1.300	1.310	1.272	1.310	1.310	1,464
2021-12-13	1.350	1.374	1.242	1.264	1.264	25,507
2021-12-10	1.264	1.388	1.262	1.320	1.320	77,697
2021-12-09	1.250	1.264	1.238	1.238	1.238	4,816
2021-12-08	1.226	1.258	1.220	1.230	1.230	9,363
2021-12-07	1.260	1.270	1.200	1.258	1.258	54,936
2021-12-06	1.220	1.256	1.220	1.250	1.250	14,396
2021-12-03	1.352	1.352	1.280	1.284	1.284	15,159
2021-12-02	1.230	1.350	1.230	1.280	1.280	24,445
2021-12-01	1.280	1.320	1.250	1.260	1.260	14,967
2021-11-30	1.228	1.300	1.228	1.296	1.296	34,660
2021-11-29	1.230	1.238	1.206	1.206	1.206	12,552
2021-11-26	1.286	1.286	1.210	1.230	1.230	17,783
2021-11-25	1.206	1.300	1.206	1.286	1.286	10,782
2021-11-24	1.200	1.250	1.200	1.234	1.234	17,081
2021-11-23	1.212	1.230	1.152	1.200	1.200	16,799
2021-11-22	1.250	1.260	1.230	1.236	1.236	9,976
2021-11-19	1.260	1.298	1.232	1.242	1.242	26,055
2021-11-18	1.320	1.320	1.260	1.276	1.276	22,328
2021-11-17	1.338	1.338	1.308	1.308	1.308	3,024
2021-11-16	1.350	1.350	1.308	1.326	1.326	15,545
2021-11-15	1.368	1.408	1.346	1.348	1.348	51,481
2021-11-12	1.428	1.430	1.402	1.404	1.404	11,483
2021-11-11	1.426	1.430	1.402	1.430	1.430	19,980
2021-11-10	1.410	1.426	1.410	1.426	1.426	8,287
2021-11-09	1.430	1.430	1.420	1.430	1.430	8,095
2021-11-08	1.420	1.430	1.420	1.430	1.430	4,261
2021-11-05	1.422	1.430	1.420	1.430	1.430	7,863

← NewerPage 21 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.