Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.345 | 1.350 | 1.340 | 1.345 | 1.345 | 8,279 |
| 2026-04-30 | 1.345 | 1.350 | 1.330 | 1.345 | 1.345 | 11,336 |
| 2026-04-29 | 1.350 | 1.355 | 1.340 | 1.340 | 1.340 | 7,386 |
| 2026-04-28 | 1.345 | 1.355 | 1.345 | 1.350 | 1.350 | 9,489 |
| 2026-04-27 | 1.340 | 1.355 | 1.340 | 1.345 | 1.345 | 5,568 |
| 2026-04-24 | 1.330 | 1.355 | 1.320 | 1.335 | 1.335 | 24,493 |
| 2026-04-23 | 1.310 | 1.340 | 1.295 | 1.330 | 1.330 | 21,949 |
| 2026-04-22 | 1.295 | 1.310 | 1.270 | 1.310 | 1.310 | 59,014 |
| 2026-04-21 | 1.365 | 1.370 | 1.350 | 1.350 | 1.350 | 10,270 |
| 2026-04-20 | 1.295 | 1.365 | 1.295 | 1.350 | 1.350 | 14,171 |
| 2026-04-17 | 1.350 | 1.350 | 1.280 | 1.305 | 1.305 | 23,160 |
| 2026-04-16 | 1.365 | 1.365 | 1.310 | 1.310 | 1.310 | 16,042 |
| 2026-04-15 | 1.380 | 1.400 | 1.350 | 1.365 | 1.365 | 56,178 |
| 2026-04-14 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 18,980 |
| 2026-04-13 | 1.310 | 1.365 | 1.285 | 1.365 | 1.365 | 24,013 |
| 2026-04-10 | 1.305 | 1.310 | 1.290 | 1.310 | 1.310 | 4,007 |
| 2026-04-09 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 3,814 |
| 2026-04-08 | 1.310 | 1.350 | 1.310 | 1.325 | 1.325 | 17,165 |
| 2026-04-07 | 1.270 | 1.270 | 1.255 | 1.260 | 1.260 | 11,822 |
| 2026-04-02 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,727 |
| 2026-04-01 | 1.255 | 1.270 | 1.255 | 1.270 | 1.270 | 3,814 |
| 2026-03-31 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 14,935 |
| 2026-03-30 | 1.335 | 1.350 | 1.300 | 1.310 | 1.310 | 10,693 |
| 2026-03-27 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 21,733 |
| 2026-03-26 | 1.360 | 1.370 | 1.350 | 1.365 | 1.365 | 6,794 |
| 2026-03-25 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 5,082 |
| 2026-03-24 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 15,696 |
| 2026-03-23 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 54,415 |
| 2026-03-20 | 1.315 | 1.350 | 1.315 | 1.350 | 1.350 | 26,806 |
| 2026-03-19 | 1.255 | 1.315 | 1.255 | 1.310 | 1.310 | 29,927 |
| 2026-03-18 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 9,753 |
| 2026-03-17 | 1.260 | 1.270 | 1.245 | 1.260 | 1.260 | 2,070 |
| 2026-03-16 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 5,569 |
| 2026-03-13 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 4,556 |
| 2026-03-12 | 1.285 | 1.290 | 1.270 | 1.280 | 1.280 | 8,447 |
| 2026-03-11 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 2,432 |
| 2026-03-10 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 5,012 |
| 2026-03-09 | 1.225 | 1.260 | 1.170 | 1.260 | 1.260 | 34,448 |
| 2026-03-06 | 1.270 | 1.285 | 1.260 | 1.260 | 1.260 | 2,806 |
| 2026-03-05 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 3,668 |
| 2026-03-04 | 1.260 | 1.265 | 1.230 | 1.250 | 1.250 | 20,745 |
| 2026-03-03 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 21,789 |
| 2026-03-02 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 27,912 |
| 2026-02-27 | 1.335 | 1.335 | 1.310 | 1.315 | 1.315 | 11,943 |
| 2026-02-26 | 1.300 | 1.335 | 1.290 | 1.325 | 1.325 | 16,318 |
| 2026-02-25 | 1.300 | 1.300 | 1.275 | 1.300 | 1.300 | 25,817 |
| 2026-02-24 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 24,039 |
| 2026-02-23 | 1.325 | 1.335 | 1.325 | 1.325 | 1.325 | 13,138 |
| 2026-02-20 | 1.310 | 1.325 | 1.310 | 1.325 | 1.325 | 22,739 |
| 2026-02-19 | 1.315 | 1.320 | 1.310 | 1.310 | 1.310 | 4,671 |
| 2026-02-18 | 1.320 | 1.325 | 1.310 | 1.315 | 1.315 | 15,087 |
| 2026-02-17 | 1.320 | 1.335 | 1.320 | 1.320 | 1.320 | 5,796 |
| 2026-02-16 | 1.325 | 1.325 | 1.310 | 1.315 | 1.315 | 20,628 |
| 2026-02-13 | 1.340 | 1.340 | 1.325 | 1.330 | 1.330 | 9,906 |
| 2026-02-12 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 6,285 |
| 2026-02-11 | 1.350 | 1.355 | 1.345 | 1.350 | 1.350 | 9,207 |
| 2026-02-10 | 1.365 | 1.365 | 1.350 | 1.350 | 1.350 | 9,791 |
| 2026-02-09 | 1.370 | 1.380 | 1.350 | 1.355 | 1.355 | 11,060 |
| 2026-02-06 | 1.400 | 1.400 | 1.375 | 1.375 | 1.375 | 11,800 |
| 2026-02-05 | 1.405 | 1.410 | 1.400 | 1.410 | 1.410 | 5,659 |
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.