Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.020	1.030	0.998	1.030	1.030	10,258
2025-02-25	1.020	1.020	0.984	1.015	1.015	5,980
2025-02-24	1.020	1.025	0.986	0.986	0.986	18,223
2025-02-21	1.015	1.015	0.986	0.990	0.990	1,146
2025-02-20	1.010	1.010	0.986	1.005	1.005	5,731
2025-02-19	1.010	1.010	0.986	1.005	1.005	1,797
2025-02-18	0.990	1.015	0.982	1.010	1.010	11,698
2025-02-17	1.020	1.020	0.984	1.010	1.010	6,601
2025-02-14	0.954	1.020	0.954	1.010	1.010	18,644
2025-02-13	0.994	1.015	0.952	0.952	0.952	26,038
2025-02-12	1.020	1.020	0.984	1.000	1.000	45,017
2025-02-11	1.035	1.060	0.984	1.030	1.030	75,930
2025-02-10	0.950	1.040	0.950	0.984	0.984	116,923
2025-02-07	0.788	0.900	0.760	0.898	0.898	125,621
2025-02-06	0.720	0.780	0.720	0.780	0.780	8,300
2025-02-05	0.750	0.750	0.710	0.740	0.740	14,830
2025-02-04	0.770	0.770	0.750	0.750	0.750	171
2025-02-03	0.750	0.770	0.746	0.770	0.770	5,145
2025-01-31	0.746	0.768	0.746	0.750	0.750	2,778
2025-01-30	0.750	0.768	0.746	0.746	0.746	1,654
2025-01-29	0.742	0.744	0.742	0.744	0.744	465
2025-01-28	0.778	0.778	0.736	0.750	0.750	4,428
2025-01-27	0.750	0.760	0.750	0.760	0.760	3,010
2025-01-24	0.738	0.750	0.738	0.738	0.738	1,412
2025-01-23	0.734	0.752	0.734	0.738	0.738	971
2025-01-22	0.730	0.754	0.726	0.736	0.736	2,945
2025-01-21	0.740	0.760	0.726	0.730	0.730	13,832
2025-01-20	0.740	0.748	0.720	0.722	0.722	11,166
2025-01-17	0.730	0.754	0.712	0.712	0.712	23,792
2025-01-16	0.750	0.756	0.728	0.740	0.740	9,536
2025-01-15	0.730	0.758	0.726	0.730	0.730	15,229
2025-01-14	0.740	0.748	0.724	0.730	0.730	25,684
2025-01-13	0.730	0.730	0.720	0.720	0.720	3,172
2025-01-10	0.770	0.770	0.728	0.748	0.748	9,595
2025-01-09	0.776	0.776	0.744	0.744	0.744	1,454
2025-01-08	0.750	0.774	0.744	0.774	0.774	11,744
2025-01-07	0.800	0.800	0.744	0.780	0.780	5,254
2025-01-06	0.800	0.800	0.790	0.800	0.800	1,033
2025-01-03	0.782	0.806	0.748	0.794	0.794	8,642
2025-01-02	0.760	0.804	0.734	0.786	0.786	16,823
2024-12-31	0.720	0.750	0.720	0.750	0.750	5,721
2024-12-30	0.748	0.748	0.710	0.740	0.740	12,331
2024-12-27	0.790	0.790	0.642	0.702	0.702	181,544
2024-12-24	0.780	0.780	0.754	0.754	0.754	1,530
2024-12-23	0.754	0.790	0.716	0.752	0.752	57,143
2024-12-20	0.680	0.694	0.670	0.694	0.694	3,857
2024-12-19	0.690	0.732	0.640	0.732	0.732	16,656
2024-12-18	0.700	0.700	0.682	0.682	0.682	4,000
2024-12-17	0.702	0.750	0.680	0.700	0.700	11,790
2024-12-16	0.730	0.730	0.700	0.728	0.728	2,005
2024-12-13	0.700	0.748	0.700	0.720	0.720	5,715
2024-12-12	0.770	0.770	0.710	0.756	0.756	675
2024-12-11	0.764	0.770	0.706	0.770	0.770	15,962
2024-12-10	0.692	0.748	0.690	0.748	0.748	11,844
2024-12-09	0.674	0.744	0.672	0.744	0.744	19,665
2024-12-06	0.754	0.754	0.680	0.680	0.680	57,970
2024-12-05	0.754	0.754	0.712	0.714	0.714	7,846
2024-12-04	0.754	0.756	0.710	0.754	0.754	506
2024-12-03	0.712	0.768	0.710	0.746	0.746	2,720
2024-12-02	0.722	0.750	0.712	0.744	0.744	4,297

← NewerPage 8 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.