Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.060	1.070	1.050	1.065	1.065	12,778
2025-05-23	1.050	1.080	1.040	1.055	1.055	27,019
2025-05-22	1.040	1.050	1.040	1.050	1.050	25,552
2025-05-21	1.045	1.050	1.040	1.040	1.040	4,639
2025-05-20	1.050	1.055	1.040	1.040	1.040	2,320
2025-05-19	1.045	1.055	1.030	1.050	1.050	7,263
2025-05-16	1.035	1.045	1.035	1.040	1.040	1,826
2025-05-15	1.060	1.060	1.030	1.035	1.035	8,855
2025-05-14	1.070	1.070	1.050	1.060	1.060	2,328
2025-05-13	1.080	1.085	1.060	1.071	1.071	25,387
2025-05-12	1.060	1.064	1.029	1.062	1.062	46,779
2025-05-09	0.987	0.993	0.987	0.993	0.993	3,385
2025-05-08	0.980	1.003	0.980	0.989	0.989	7,278
2025-05-07	1.039	1.039	0.976	0.980	0.980	8,555
2025-05-06	1.042	1.042	1.002	1.040	1.040	5,388
2025-05-05	1.005	1.039	1.002	1.039	1.039	8,689
2025-05-02	1.002	1.047	1.002	1.036	1.036	2,139
2025-04-30	1.028	1.047	1.000	1.047	1.047	12,046
2025-04-29	1.020	1.050	1.000	1.048	1.048	6,874
2025-04-28	1.070	1.070	1.000	1.020	1.020	32,055
2025-04-25	1.002	1.080	1.002	1.070	1.070	28,673
2025-04-24	1.060	1.060	1.006	1.048	1.048	1,709
2025-04-23	1.060	1.060	1.049	1.049	1.049	4,467
2025-04-22	1.006	1.060	1.006	1.006	1.006	10,058
2025-04-17	0.999	1.069	0.999	1.069	1.069	2,933
2025-04-16	1.080	1.080	0.995	1.070	1.070	41,395
2025-04-15	1.010	1.080	0.975	1.080	1.080	34,220
2025-04-14	0.950	1.010	0.950	0.950	0.950	13,430
2025-04-11	0.980	0.980	0.976	0.976	0.976	1,205
2025-04-10	0.950	1.010	0.932	0.985	0.985	26,878
2025-04-09	0.965	0.965	0.900	0.900	0.900	6,724
2025-04-08	0.862	0.965	0.862	0.965	0.965	8,847
2025-04-07	0.820	0.879	0.780	0.879	0.879	8,051
2025-04-04	0.998	0.998	0.920	0.920	0.920	15,892
2025-04-03	0.940	1.015	0.930	0.988	0.988	13,738
2025-04-02	1.000	1.000	0.920	0.994	0.994	26,179
2025-04-01	0.954	0.998	0.954	0.998	0.998	5,385
2025-03-31	0.970	1.015	0.960	0.998	0.998	2,087
2025-03-28	1.010	1.010	0.970	0.986	0.986	1,513
2025-03-27	1.020	1.020	0.970	1.010	1.010	587
2025-03-26	0.982	1.005	0.970	1.005	1.005	27,650
2025-03-25	1.025	1.025	0.980	0.982	0.982	10,450
2025-03-24	0.992	1.015	0.990	1.015	1.015	6,398
2025-03-21	1.010	1.040	0.990	0.990	0.990	7,381
2025-03-20	1.020	1.040	0.980	1.040	1.040	20,096
2025-03-19	1.020	1.045	0.982	1.030	1.030	1,561
2025-03-18	0.982	1.035	0.980	1.025	1.025	2,526
2025-03-17	0.980	0.980	0.952	0.978	0.978	13,389
2025-03-14	1.005	1.015	0.960	0.988	0.988	20,894
2025-03-13	1.000	1.025	1.000	1.025	1.025	9,692
2025-03-12	1.060	1.060	1.005	1.020	1.020	9,946
2025-03-11	1.070	1.070	1.005	1.045	1.045	17,923
2025-03-10	1.090	1.090	1.020	1.065	1.065	25,579
2025-03-07	1.045	1.175	0.974	1.065	1.065	254,043
2025-03-06	0.970	1.150	0.960	1.050	1.050	129,748
2025-03-05	0.980	0.980	0.958	0.980	0.980	9,818
2025-03-04	1.000	1.000	0.960	0.980	0.980	3,368
2025-03-03	0.976	0.980	0.956	0.956	0.956	18,395
2025-02-28	0.976	0.998	0.976	0.998	0.998	4,400
2025-02-27	1.040	1.040	0.974	1.020	1.020	22,757

← NewerPage 7 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.