DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 38.760 | 39.000 | 36.640 | 37.063 | 18.250 | 11,403 |
| 2024-08-27 | 38.460 | 39.500 | 38.460 | 39.024 | 19.216 | 3,123 |
| 2024-08-23 | 41.420 | 42.940 | 39.300 | 39.626 | 19.512 | 9,415 |
| 2024-08-22 | 40.840 | 42.000 | 39.300 | 41.940 | 20.652 | 7,207 |
| 2024-08-21 | 40.100 | 42.960 | 40.100 | 42.000 | 20.681 | 3,936 |
| 2024-08-20 | 42.960 | 42.960 | 38.500 | 39.235 | 19.320 | 19,782 |
| 2024-08-19 | 46.200 | 48.700 | 46.200 | 48.100 | 23.685 | 2,762 |
| 2024-08-16 | 46.900 | 46.900 | 46.420 | 46.420 | 22.858 | 91 |
| 2024-08-15 | 47.720 | 48.000 | 46.060 | 47.540 | 23.409 | 1,091 |
| 2024-08-14 | 49.720 | 49.960 | 46.880 | 46.880 | 23.084 | 567 |
| 2024-08-13 | 49.080 | 49.080 | 48.120 | 48.360 | 23.813 | 1,476 |
| 2024-08-12 | 50.500 | 50.700 | 49.420 | 50.700 | 24.965 | 2,250 |
| 2024-08-09 | 49.880 | 50.200 | 49.060 | 49.500 | 24.374 | 2,230 |
| 2024-08-08 | 48.000 | 49.200 | 46.900 | 48.881 | 24.070 | 1,901 |
| 2024-08-07 | 46.900 | 48.640 | 46.900 | 48.434 | 23.849 | 3,085 |
| 2024-08-06 | 42.800 | 46.520 | 42.800 | 45.180 | 22.247 | 3,069 |
| 2024-08-05 | 41.560 | 44.280 | 41.240 | 42.985 | 21.166 | 2,291 |
| 2024-08-02 | 42.960 | 43.920 | 41.960 | 43.180 | 21.262 | 2,061 |
| 2024-07-31 | 46.240 | 46.340 | 44.400 | 44.540 | 21.932 | 6,988 |
| 2024-07-30 | 45.300 | 47.260 | 45.300 | 45.700 | 22.503 | 4,350 |
| 2024-07-29 | 43.340 | 45.200 | 43.340 | 44.941 | 22.130 | 1,513 |
| 2024-07-26 | 44.000 | 44.140 | 43.660 | 43.660 | 21.499 | 325 |
| 2024-07-25 | 42.840 | 43.880 | 42.580 | 43.660 | 21.499 | 898 |
| 2024-07-24 | 43.680 | 44.558 | 43.600 | 44.558 | 21.941 | 1,503 |
| 2024-07-23 | 44.800 | 44.800 | 44.020 | 44.020 | 21.676 | 946 |
| 2024-07-22 | 44.340 | 45.320 | 44.340 | 44.960 | 22.139 | 3,473 |
| 2024-07-19 | 45.120 | 45.120 | 43.440 | 43.982 | 21.657 | 83,164 |
| 2024-07-18 | 45.200 | 46.740 | 44.600 | 45.881 | 22.593 | 6,003 |
| 2024-07-17 | 47.240 | 47.240 | 45.700 | 46.148 | 22.724 | 2,407 |
| 2024-07-16 | 46.720 | 48.037 | 46.640 | 47.552 | 23.415 | 5,252 |
| 2024-07-15 | 47.500 | 48.014 | 46.260 | 47.110 | 23.197 | 5,948 |
| 2024-07-12 | 48.000 | 49.260 | 47.500 | 48.330 | 23.798 | 40,773 |
| 2024-07-11 | 54.500 | 54.500 | 46.340 | 48.641 | 23.951 | 73,435 |
| 2024-07-10 | 57.350 | 57.850 | 57.100 | 57.800 | 28.461 | 3,136 |
| 2024-07-09 | 60.500 | 61.100 | 58.250 | 58.650 | 28.880 | 3,997 |
| 2024-07-08 | 60.800 | 62.700 | 59.800 | 62.200 | 30.628 | 51,565 |
| 2024-07-05 | 62.000 | 62.000 | 60.250 | 60.650 | 29.865 | 1,310 |
| 2024-07-04 | 60.200 | 62.500 | 58.700 | 60.991 | 30.033 | 12,997 |
| 2024-07-03 | 53.200 | 56.750 | 53.200 | 55.250 | 27.206 | 58,474 |
| 2024-07-02 | 51.700 | 52.350 | 51.400 | 52.150 | 25.679 | 1,738 |
| 2024-07-01 | 53.450 | 53.550 | 52.950 | 52.950 | 26.073 | 668 |
| 2024-06-28 | 53.900 | 54.300 | 53.450 | 53.450 | 26.319 | 315 |
| 2024-06-27 | 54.600 | 54.600 | 53.800 | 53.800 | 26.492 | 489 |
| 2024-06-26 | 55.650 | 55.800 | 53.800 | 54.700 | 26.935 | 437 |
| 2024-06-25 | 59.200 | 59.200 | 55.500 | 58.931 | 29.018 | 4,949 |
| 2024-06-24 | 58.950 | 59.900 | 58.950 | 59.431 | 29.265 | 1,923 |
| 2024-06-21 | 57.600 | 58.800 | 57.250 | 57.900 | 28.511 | 1,420 |
| 2024-06-20 | 57.800 | 58.550 | 56.900 | 58.050 | 28.585 | 10,061 |
| 2024-06-19 | 57.800 | 58.600 | 57.800 | 58.523 | 28.817 | 3,493 |
| 2024-06-18 | 56.400 | 59.300 | 56.400 | 58.005 | 28.562 | 2,443 |
| 2024-06-17 | 58.000 | 58.000 | 55.300 | 56.056 | 27.603 | 1,342 |
| 2024-06-14 | 59.800 | 59.800 | 57.300 | 57.730 | 28.427 | 3,708 |
| 2024-06-13 | 61.000 | 61.200 | 60.021 | 60.167 | 29.627 | 12,640 |
| 2024-06-12 | 61.250 | 61.500 | 59.150 | 60.510 | 29.796 | 5,000 |
| 2024-06-11 | 61.650 | 61.650 | 60.100 | 60.453 | 29.768 | 1,901 |
| 2024-06-10 | 60.500 | 62.100 | 60.500 | 61.786 | 30.424 | 359 |
| 2024-06-07 | 63.050 | 63.577 | 63.000 | 63.141 | 31.091 | 307 |
| 2024-06-06 | 64.400 | 64.400 | 63.500 | 63.682 | 31.358 | 542 |
| 2024-06-05 | 63.550 | 64.050 | 62.650 | 62.650 | 30.850 | 2,563 |
| 2024-06-04 | 65.500 | 65.500 | 61.700 | 62.120 | 30.589 | 4,653 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.