Diagnostic Medical Systems SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.782	0.782	0.730	0.758	0.758	7,206
2024-11-28	0.730	0.788	0.730	0.778	0.778	1,970
2024-11-27	0.750	0.764	0.730	0.764	0.764	15,326
2024-11-26	0.770	0.786	0.740	0.750	0.750	11,519
2024-11-25	0.770	0.788	0.752	0.784	0.784	1,702
2024-11-22	0.796	0.826	0.746	0.746	0.746	6,412
2024-11-21	0.750	0.810	0.748	0.806	0.806	5,215
2024-11-20	0.748	0.770	0.748	0.750	0.750	9,243
2024-11-19	0.800	0.800	0.740	0.772	0.772	11,035
2024-11-18	0.820	0.834	0.800	0.800	0.800	7,409
2024-11-15	0.862	0.868	0.818	0.848	0.848	5,656
2024-11-14	0.836	0.886	0.814	0.870	0.870	5,685
2024-11-13	0.860	0.860	0.810	0.840	0.840	5,417
2024-11-12	0.830	0.890	0.804	0.878	0.878	3,763
2024-11-11	0.802	0.830	0.802	0.830	0.830	5,242
2024-11-08	0.828	0.842	0.828	0.840	0.840	11,001
2024-11-07	0.840	0.840	0.802	0.832	0.832	1,822
2024-11-06	0.840	0.840	0.804	0.826	0.826	2,456
2024-11-05	0.802	0.834	0.802	0.802	0.802	4,654
2024-11-04	0.810	0.842	0.802	0.842	0.842	11,761
2024-10-31	0.820	0.840	0.812	0.840	0.840	2,027
2024-10-30	0.842	0.850	0.840	0.840	0.840	9,072
2024-10-29	0.884	0.884	0.840	0.864	0.864	11,271
2024-10-28	0.850	0.886	0.850	0.886	0.886	4,342
2024-10-25	0.854	0.886	0.846	0.886	0.886	4,660
2024-10-24	0.900	0.900	0.836	0.888	0.888	8,425
2024-10-23	0.800	0.930	0.798	0.898	0.898	34,221
2024-10-22	0.742	0.800	0.720	0.800	0.800	47,147
2024-10-21	0.752	0.752	0.716	0.742	0.742	9,070
2024-10-18	0.776	0.788	0.700	0.744	0.744	37,928
2024-10-17	0.796	0.796	0.750	0.782	0.782	38,503
2024-10-16	0.802	0.804	0.782	0.796	0.796	14,598
2024-10-15	0.804	0.814	0.802	0.808	0.808	5,174
2024-10-14	0.850	0.850	0.802	0.816	0.816	5,420
2024-10-11	0.800	0.830	0.800	0.812	0.812	17,874
2024-10-10	0.800	0.818	0.780	0.800	0.800	43,024
2024-10-09	0.860	0.866	0.770	0.800	0.800	103,496
2024-10-08	0.906	0.906	0.866	0.866	0.866	21,425
2024-10-07	0.950	0.950	0.906	0.916	0.916	1,637
2024-10-04	0.924	0.948	0.900	0.948	0.948	12,404
2024-10-03	0.974	0.976	0.924	0.960	0.960	7,177
2024-10-02	0.956	0.958	0.956	0.958	0.958	1,003
2024-10-01	0.940	0.958	0.926	0.956	0.956	6,886
2024-09-30	0.930	0.958	0.926	0.956	0.956	3,686
2024-09-27	0.944	0.978	0.912	0.970	0.970	41,248
2024-09-26	0.910	0.948	0.910	0.948	0.948	2,399
2024-09-25	0.914	0.948	0.910	0.948	0.948	3,828
2024-09-24	0.916	0.938	0.916	0.938	0.938	6,178
2024-09-23	0.928	0.938	0.928	0.936	0.936	1,441
2024-09-20	0.944	0.944	0.930	0.944	0.944	148
2024-09-19	0.944	0.944	0.930	0.944	0.944	362
2024-09-18	0.930	0.948	0.930	0.944	0.944	2,168
2024-09-17	0.930	0.950	0.930	0.950	0.950	434
2024-09-16	0.930	0.960	0.930	0.954	0.954	4,192
2024-09-13	0.930	0.964	0.930	0.964	0.964	4,449
2024-09-12	0.930	0.974	0.930	0.966	0.966	3,014
2024-09-11	0.932	0.968	0.930	0.968	0.968	1,892
2024-09-10	0.934	0.964	0.934	0.956	0.956	5,589
2024-09-09	0.932	0.966	0.932	0.964	0.964	4,132
2024-09-06	0.968	0.970	0.930	0.966	0.966	657

← NewerPage 9 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.