Diagnostic Medical Systems SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.265 | 1.280 | 1.265 | 1.275 | 1.275 | 9,126 |
| 2025-08-14 | 1.290 | 1.290 | 1.255 | 1.265 | 1.265 | 16,172 |
| 2025-08-13 | 1.300 | 1.315 | 1.270 | 1.295 | 1.295 | 85,905 |
| 2025-08-12 | 1.325 | 1.325 | 1.280 | 1.280 | 1.280 | 39,701 |
| 2025-08-11 | 1.370 | 1.370 | 1.320 | 1.325 | 1.325 | 7,779 |
| 2025-08-08 | 1.330 | 1.370 | 1.325 | 1.370 | 1.370 | 18,787 |
| 2025-08-07 | 1.335 | 1.335 | 1.330 | 1.330 | 1.330 | 6,372 |
| 2025-08-06 | 1.335 | 1.340 | 1.330 | 1.340 | 1.340 | 6,688 |
| 2025-08-05 | 1.365 | 1.365 | 1.235 | 1.330 | 1.330 | 80,767 |
| 2025-08-04 | 1.365 | 1.375 | 1.365 | 1.365 | 1.365 | 22,790 |
| 2025-08-01 | 1.390 | 1.395 | 1.360 | 1.395 | 1.395 | 28,450 |
| 2025-07-31 | 1.365 | 1.390 | 1.345 | 1.375 | 1.375 | 37,610 |
| 2025-07-30 | 1.370 | 1.370 | 1.350 | 1.365 | 1.365 | 3,088 |
| 2025-07-29 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 12,748 |
| 2025-07-28 | 1.360 | 1.365 | 1.335 | 1.355 | 1.355 | 32,432 |
| 2025-07-25 | 1.340 | 1.365 | 1.330 | 1.365 | 1.365 | 23,588 |
| 2025-07-24 | 1.360 | 1.365 | 1.335 | 1.340 | 1.340 | 9,813 |
| 2025-07-23 | 1.360 | 1.365 | 1.345 | 1.350 | 1.350 | 35,742 |
| 2025-07-22 | 1.340 | 1.340 | 1.305 | 1.325 | 1.325 | 17,469 |
| 2025-07-21 | 1.350 | 1.360 | 1.310 | 1.330 | 1.330 | 18,151 |
| 2025-07-18 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 13,326 |
| 2025-07-17 | 1.355 | 1.370 | 1.355 | 1.365 | 1.365 | 2,569 |
| 2025-07-16 | 1.375 | 1.375 | 1.355 | 1.370 | 1.370 | 5,223 |
| 2025-07-15 | 1.360 | 1.370 | 1.330 | 1.370 | 1.370 | 7,942 |
| 2025-07-14 | 1.350 | 1.370 | 1.345 | 1.360 | 1.360 | 23,047 |
| 2025-07-11 | 1.275 | 1.380 | 1.275 | 1.355 | 1.355 | 61,819 |
| 2025-07-10 | 1.300 | 1.300 | 1.265 | 1.275 | 1.275 | 18,235 |
| 2025-07-09 | 1.275 | 1.295 | 1.275 | 1.290 | 1.290 | 15,069 |
| 2025-07-08 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 9,186 |
| 2025-07-07 | 1.335 | 1.340 | 1.265 | 1.270 | 1.270 | 35,120 |
| 2025-07-04 | 1.365 | 1.365 | 1.280 | 1.315 | 1.315 | 49,792 |
| 2025-07-03 | 1.355 | 1.380 | 1.345 | 1.350 | 1.350 | 42,724 |
| 2025-07-02 | 1.310 | 1.355 | 1.310 | 1.345 | 1.345 | 68,181 |
| 2025-07-01 | 1.290 | 1.320 | 1.285 | 1.320 | 1.320 | 42,165 |
| 2025-06-30 | 1.250 | 1.350 | 1.240 | 1.295 | 1.295 | 116,389 |
| 2025-06-27 | 1.200 | 1.245 | 1.195 | 1.245 | 1.245 | 17,353 |
| 2025-06-26 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 11,306 |
| 2025-06-25 | 1.215 | 1.230 | 1.215 | 1.220 | 1.220 | 16,398 |
| 2025-06-24 | 1.220 | 1.225 | 1.210 | 1.210 | 1.210 | 4,128 |
| 2025-06-23 | 1.210 | 1.215 | 1.210 | 1.210 | 1.210 | 9,523 |
| 2025-06-20 | 1.190 | 1.210 | 1.175 | 1.210 | 1.210 | 5,509 |
| 2025-06-19 | 1.205 | 1.210 | 1.175 | 1.190 | 1.190 | 24,396 |
| 2025-06-18 | 1.200 | 1.225 | 1.200 | 1.205 | 1.205 | 12,031 |
| 2025-06-17 | 1.240 | 1.240 | 1.205 | 1.215 | 1.215 | 18,117 |
| 2025-06-16 | 1.245 | 1.250 | 1.230 | 1.250 | 1.250 | 16,158 |
| 2025-06-13 | 1.225 | 1.240 | 1.210 | 1.240 | 1.240 | 35,503 |
| 2025-06-12 | 1.170 | 1.245 | 1.170 | 1.235 | 1.235 | 87,614 |
| 2025-06-11 | 1.150 | 1.155 | 1.140 | 1.150 | 1.150 | 1,379 |
| 2025-06-10 | 1.145 | 1.160 | 1.140 | 1.155 | 1.155 | 2,491 |
| 2025-06-09 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 5,754 |
| 2025-06-06 | 1.160 | 1.160 | 1.140 | 1.145 | 1.145 | 6,874 |
| 2025-06-05 | 1.180 | 1.180 | 1.145 | 1.150 | 1.150 | 11,256 |
| 2025-06-04 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 6,477 |
| 2025-06-03 | 1.195 | 1.195 | 1.190 | 1.195 | 1.195 | 5,758 |
| 2025-06-02 | 1.190 | 1.200 | 1.160 | 1.195 | 1.195 | 16,061 |
| 2025-05-30 | 1.180 | 1.195 | 1.160 | 1.190 | 1.190 | 42,147 |
| 2025-05-29 | 1.170 | 1.210 | 1.130 | 1.185 | 1.185 | 100,217 |
| 2025-05-28 | 1.115 | 1.165 | 1.115 | 1.165 | 1.165 | 200,111 |
| 2025-05-27 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 92,489 |
| 2025-05-26 | 1.060 | 1.070 | 1.050 | 1.065 | 1.065 | 12,778 |
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.