Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.415 | 1.420 | 1.405 | 1.410 | 1.410 | 6,406 |
| 2026-02-03 | 1.415 | 1.420 | 1.405 | 1.415 | 1.415 | 9,479 |
| 2026-02-02 | 1.390 | 1.425 | 1.390 | 1.415 | 1.415 | 23,859 |
| 2026-01-30 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 31,244 |
| 2026-01-29 | 1.405 | 1.410 | 1.360 | 1.365 | 1.365 | 45,153 |
| 2026-01-28 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 54,533 |
| 2026-01-27 | 1.460 | 1.460 | 1.420 | 1.425 | 1.425 | 68,748 |
| 2026-01-26 | 1.450 | 1.485 | 1.425 | 1.470 | 1.470 | 135,087 |
| 2026-01-23 | 1.350 | 1.445 | 1.345 | 1.415 | 1.415 | 174,217 |
| 2026-01-22 | 1.305 | 1.310 | 1.295 | 1.295 | 1.295 | 14,479 |
| 2026-01-21 | 1.310 | 1.325 | 1.305 | 1.305 | 1.305 | 20,675 |
| 2026-01-20 | 1.350 | 1.375 | 1.305 | 1.310 | 1.310 | 71,318 |
| 2026-01-19 | 1.295 | 1.300 | 1.290 | 1.300 | 1.300 | 8,449 |
| 2026-01-16 | 1.310 | 1.320 | 1.305 | 1.305 | 1.305 | 10,686 |
| 2026-01-15 | 1.305 | 1.310 | 1.305 | 1.310 | 1.310 | 1,744 |
| 2026-01-14 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 5,283 |
| 2026-01-13 | 1.315 | 1.330 | 1.295 | 1.310 | 1.310 | 56,998 |
| 2026-01-12 | 1.295 | 1.315 | 1.290 | 1.300 | 1.300 | 32,490 |
| 2026-01-09 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 6,819 |
| 2026-01-08 | 1.300 | 1.340 | 1.295 | 1.315 | 1.315 | 9,629 |
| 2026-01-07 | 1.290 | 1.325 | 1.285 | 1.315 | 1.315 | 22,914 |
| 2026-01-06 | 1.285 | 1.290 | 1.280 | 1.290 | 1.290 | 6,948 |
| 2026-01-05 | 1.280 | 1.295 | 1.280 | 1.280 | 1.280 | 3,637 |
| 2026-01-02 | 1.270 | 1.295 | 1.270 | 1.285 | 1.285 | 4,417 |
| 2025-12-31 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 3,437 |
| 2025-12-30 | 1.275 | 1.275 | 1.225 | 1.250 | 1.250 | 12,368 |
| 2025-12-29 | 1.300 | 1.300 | 1.270 | 1.275 | 1.275 | 8,348 |
| 2025-12-24 | 1.270 | 1.310 | 1.255 | 1.310 | 1.310 | 20,996 |
| 2025-12-23 | 1.250 | 1.290 | 1.250 | 1.275 | 1.275 | 14,988 |
| 2025-12-22 | 1.230 | 1.290 | 1.230 | 1.250 | 1.250 | 21,528 |
| 2025-12-19 | 1.230 | 1.230 | 1.225 | 1.225 | 1.225 | 1,294 |
| 2025-12-18 | 1.230 | 1.230 | 1.225 | 1.230 | 1.230 | 5,087 |
| 2025-12-17 | 1.230 | 1.230 | 1.225 | 1.230 | 1.230 | 1,501 |
| 2025-12-16 | 1.230 | 1.245 | 1.225 | 1.230 | 1.230 | 7,081 |
| 2025-12-15 | 1.230 | 1.240 | 1.225 | 1.235 | 1.235 | 2,631 |
| 2025-12-12 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 3,282 |
| 2025-12-11 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 8,746 |
| 2025-12-10 | 1.240 | 1.245 | 1.225 | 1.240 | 1.240 | 3,437 |
| 2025-12-09 | 1.235 | 1.250 | 1.235 | 1.240 | 1.240 | 4,654 |
| 2025-12-08 | 1.235 | 1.250 | 1.235 | 1.235 | 1.235 | 15,106 |
| 2025-12-05 | 1.265 | 1.275 | 1.240 | 1.255 | 1.255 | 12,063 |
| 2025-12-04 | 1.285 | 1.285 | 1.270 | 1.280 | 1.280 | 3,920 |
| 2025-12-03 | 1.295 | 1.295 | 1.280 | 1.285 | 1.285 | 2,783 |
| 2025-12-02 | 1.300 | 1.300 | 1.280 | 1.295 | 1.295 | 3,220 |
| 2025-12-01 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 20,309 |
| 2025-11-28 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 32,123 |
| 2025-11-27 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 4,631 |
| 2025-11-26 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 6,336 |
| 2025-11-25 | 1.225 | 1.265 | 1.225 | 1.265 | 1.265 | 20,883 |
| 2025-11-24 | 1.220 | 1.220 | 1.215 | 1.220 | 1.220 | 2,454 |
| 2025-11-21 | 1.260 | 1.260 | 1.160 | 1.220 | 1.220 | 39,105 |
| 2025-11-20 | 1.270 | 1.270 | 1.260 | 1.265 | 1.265 | 9,986 |
| 2025-11-19 | 1.270 | 1.275 | 1.265 | 1.270 | 1.270 | 3,006 |
| 2025-11-18 | 1.275 | 1.280 | 1.270 | 1.270 | 1.270 | 4,982 |
| 2025-11-17 | 1.295 | 1.300 | 1.260 | 1.280 | 1.280 | 8,883 |
| 2025-11-14 | 1.300 | 1.305 | 1.300 | 1.300 | 1.300 | 4,133 |
| 2025-11-13 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 15,601 |
| 2025-11-12 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 4,523 |
| 2025-11-11 | 1.325 | 1.325 | 1.310 | 1.315 | 1.315 | 5,509 |
| 2025-11-10 | 1.320 | 1.335 | 1.310 | 1.320 | 1.320 | 14,096 |
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.