Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.310 | 1.360 | 1.305 | 1.320 | 1.320 | 12,711 |
| 2025-11-06 | 1.335 | 1.350 | 1.295 | 1.325 | 1.325 | 17,058 |
| 2025-11-05 | 1.360 | 1.390 | 1.310 | 1.320 | 1.320 | 68,667 |
| 2025-11-04 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 12,563 |
| 2025-11-03 | 1.300 | 1.330 | 1.290 | 1.315 | 1.315 | 11,229 |
| 2025-10-31 | 1.315 | 1.315 | 1.305 | 1.305 | 1.305 | 1,985 |
| 2025-10-30 | 1.315 | 1.340 | 1.300 | 1.315 | 1.315 | 8,695 |
| 2025-10-29 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 8,848 |
| 2025-10-28 | 1.280 | 1.305 | 1.280 | 1.285 | 1.285 | 4,513 |
| 2025-10-27 | 1.305 | 1.310 | 1.270 | 1.285 | 1.285 | 24,297 |
| 2025-10-24 | 1.355 | 1.355 | 1.300 | 1.320 | 1.320 | 28,543 |
| 2025-10-23 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 27,665 |
| 2025-10-22 | 1.390 | 1.390 | 1.365 | 1.370 | 1.370 | 3,729 |
| 2025-10-21 | 1.425 | 1.425 | 1.365 | 1.380 | 1.380 | 24,869 |
| 2025-10-20 | 1.410 | 1.415 | 1.400 | 1.415 | 1.415 | 10,937 |
| 2025-10-17 | 1.405 | 1.415 | 1.405 | 1.410 | 1.410 | 7,174 |
| 2025-10-16 | 1.405 | 1.415 | 1.395 | 1.410 | 1.410 | 7,952 |
| 2025-10-15 | 1.415 | 1.415 | 1.395 | 1.405 | 1.405 | 6,680 |
| 2025-10-14 | 1.415 | 1.420 | 1.405 | 1.415 | 1.415 | 6,340 |
| 2025-10-13 | 1.415 | 1.430 | 1.400 | 1.415 | 1.415 | 37,210 |
| 2025-10-10 | 1.410 | 1.440 | 1.395 | 1.425 | 1.425 | 44,118 |
| 2025-10-09 | 1.405 | 1.410 | 1.400 | 1.405 | 1.405 | 6,899 |
| 2025-10-08 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 19,176 |
| 2025-10-07 | 1.375 | 1.420 | 1.375 | 1.405 | 1.405 | 41,845 |
| 2025-10-06 | 1.370 | 1.380 | 1.365 | 1.370 | 1.370 | 18,741 |
| 2025-10-03 | 1.365 | 1.370 | 1.365 | 1.370 | 1.370 | 36,144 |
| 2025-10-02 | 1.360 | 1.370 | 1.350 | 1.365 | 1.365 | 33,158 |
| 2025-10-01 | 1.355 | 1.385 | 1.355 | 1.360 | 1.360 | 18,476 |
| 2025-09-30 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 35,735 |
| 2025-09-29 | 1.365 | 1.370 | 1.360 | 1.365 | 1.365 | 5,635 |
| 2025-09-26 | 1.370 | 1.370 | 1.360 | 1.365 | 1.365 | 2,271 |
| 2025-09-25 | 1.370 | 1.370 | 1.365 | 1.370 | 1.370 | 4,525 |
| 2025-09-24 | 1.365 | 1.370 | 1.365 | 1.365 | 1.365 | 5,362 |
| 2025-09-23 | 1.385 | 1.385 | 1.365 | 1.375 | 1.375 | 11,203 |
| 2025-09-22 | 1.395 | 1.395 | 1.375 | 1.385 | 1.385 | 5,072 |
| 2025-09-19 | 1.355 | 1.405 | 1.355 | 1.385 | 1.385 | 12,950 |
| 2025-09-18 | 1.360 | 1.390 | 1.355 | 1.385 | 1.385 | 6,316 |
| 2025-09-17 | 1.355 | 1.360 | 1.355 | 1.360 | 1.360 | 10,469 |
| 2025-09-16 | 1.370 | 1.375 | 1.365 | 1.370 | 1.370 | 3,927 |
| 2025-09-15 | 1.365 | 1.380 | 1.365 | 1.370 | 1.370 | 4,727 |
| 2025-09-12 | 1.355 | 1.385 | 1.350 | 1.360 | 1.360 | 6,768 |
| 2025-09-11 | 1.325 | 1.355 | 1.315 | 1.355 | 1.355 | 10,025 |
| 2025-09-10 | 1.310 | 1.335 | 1.305 | 1.335 | 1.335 | 34,094 |
| 2025-09-09 | 1.315 | 1.325 | 1.310 | 1.320 | 1.320 | 15,807 |
| 2025-09-08 | 1.325 | 1.340 | 1.325 | 1.325 | 1.325 | 19,523 |
| 2025-09-05 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 11,312 |
| 2025-09-04 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 42,032 |
| 2025-09-03 | 1.380 | 1.380 | 1.305 | 1.340 | 1.340 | 43,192 |
| 2025-09-02 | 1.420 | 1.420 | 1.375 | 1.395 | 1.395 | 15,205 |
| 2025-09-01 | 1.420 | 1.435 | 1.410 | 1.420 | 1.420 | 8,286 |
| 2025-08-29 | 1.405 | 1.415 | 1.390 | 1.415 | 1.415 | 14,471 |
| 2025-08-28 | 1.400 | 1.410 | 1.390 | 1.405 | 1.405 | 12,249 |
| 2025-08-27 | 1.405 | 1.405 | 1.380 | 1.400 | 1.400 | 22,755 |
| 2025-08-26 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 35,925 |
| 2025-08-25 | 1.425 | 1.440 | 1.415 | 1.440 | 1.440 | 30,014 |
| 2025-08-22 | 1.445 | 1.445 | 1.415 | 1.425 | 1.425 | 23,869 |
| 2025-08-21 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 92,630 |
| 2025-08-20 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 28,902 |
| 2025-08-19 | 1.430 | 1.455 | 1.405 | 1.430 | 1.430 | 69,825 |
| 2025-08-18 | 1.395 | 1.455 | 1.360 | 1.430 | 1.430 | 252,992 |
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.