DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 68.000 | 68.000 | 66.650 | 66.800 | 32.893 | 2,027 |
| 2024-05-31 | 68.500 | 68.500 | 66.500 | 67.100 | 33.041 | 1,590 |
| 2024-05-30 | 66.600 | 70.450 | 66.600 | 69.350 | 34.149 | 1,101 |
| 2024-05-29 | 67.750 | 69.289 | 66.450 | 69.289 | 34.119 | 3,816 |
| 2024-05-28 | 68.700 | 70.850 | 68.600 | 69.400 | 34.173 | 122,678 |
| 2024-05-24 | 61.850 | 65.200 | 61.850 | 64.798 | 31.907 | 8,696 |
| 2024-05-23 | 63.850 | 64.850 | 62.000 | 63.700 | 31.367 | 18,836 |
| 2024-05-22 | 62.500 | 62.500 | 60.550 | 60.971 | 30.023 | 84,237 |
| 2024-05-21 | 67.000 | 67.000 | 58.400 | 63.206 | 31.123 | 8,848 |
| 2024-05-17 | 71.000 | 72.000 | 69.850 | 70.000 | 34.469 | 3,558 |
| 2024-05-16 | 73.450 | 73.600 | 73.050 | 73.375 | 36.131 | 1,409 |
| 2024-05-15 | 73.850 | 74.450 | 71.850 | 74.000 | 36.438 | 288 |
| 2024-05-14 | 74.400 | 75.800 | 72.350 | 73.150 | 36.020 | 2,904 |
| 2024-05-13 | 75.750 | 76.450 | 73.791 | 73.791 | 36.336 | 3,034 |
| 2024-05-10 | 75.050 | 76.500 | 74.550 | 76.320 | 37.581 | 6,430 |
| 2024-05-08 | 80.500 | 81.950 | 75.000 | 75.000 | 36.931 | 4,665 |
| 2024-05-07 | 83.000 | 83.000 | 82.250 | 82.730 | 40.737 | 776 |
| 2024-05-03 | 81.500 | 83.400 | 81.450 | 82.857 | 40.800 | 479 |
| 2024-05-02 | 82.350 | 83.200 | 81.050 | 81.600 | 40.181 | 3,062 |
| 2024-04-30 | 84.550 | 84.700 | 82.050 | 82.050 | 40.402 | 589 |
| 2024-04-29 | 86.000 | 86.150 | 84.550 | 85.112 | 41.910 | 7,618 |
| 2024-04-26 | 83.350 | 85.550 | 83.350 | 85.550 | 42.126 | 2,197 |
| 2024-04-25 | 84.600 | 86.250 | 82.549 | 83.085 | 40.912 | 72,188 |
| 2024-04-24 | 84.550 | 88.050 | 84.450 | 84.450 | 41.584 | 15,205 |
| 2024-04-23 | 82.950 | 84.150 | 82.600 | 82.800 | 40.772 | 32,838 |
| 2024-04-22 | 83.300 | 83.720 | 80.700 | 82.590 | 40.668 | 19,405 |
| 2024-04-19 | 83.000 | 84.550 | 81.442 | 81.936 | 40.346 | 39,225 |
| 2024-04-18 | 90.000 | 90.000 | 82.700 | 86.200 | 42.446 | 108,623 |
| 2024-04-17 | 91.300 | 98.500 | 91.300 | 91.957 | 45.281 | 5,625 |
| 2024-04-16 | 84.400 | 92.550 | 83.050 | 83.050 | 40.895 | 16,117 |
| 2024-04-15 | 85.900 | 90.500 | 85.900 | 88.002 | 43.333 | 15,733 |
| 2024-04-12 | 84.900 | 86.750 | 83.550 | 85.483 | 42.093 | 17,221 |
| 2024-04-11 | 84.650 | 85.200 | 80.700 | 83.976 | 41.351 | 35,097 |
| 2024-04-10 | 95.200 | 97.300 | 84.550 | 87.897 | 43.282 | 127,126 |
| 2024-04-09 | 93.350 | 93.409 | 92.641 | 92.974 | 45.781 | 23,135 |
| 2024-04-08 | 93.400 | 93.400 | 91.350 | 92.438 | 45.518 | 53,451 |
| 2024-04-05 | 92.350 | 92.999 | 92.100 | 92.704 | 45.648 | 24,758 |
| 2024-04-04 | 89.800 | 93.950 | 89.700 | 92.937 | 45.763 | 49,426 |
| 2024-04-03 | 87.600 | 89.150 | 86.870 | 88.886 | 43.768 | 4,344 |
| 2024-04-02 | 88.350 | 89.700 | 86.999 | 87.288 | 42.982 | 30,600 |
| 2024-03-28 | 86.000 | 91.300 | 85.850 | 90.640 | 44.632 | 52,730 |
| 2024-03-27 | 81.900 | 85.200 | 81.648 | 82.042 | 40.398 | 18,363 |
| 2024-03-26 | 86.550 | 87.000 | 82.320 | 85.037 | 41.873 | 33,531 |
| 2024-03-25 | 85.050 | 87.009 | 84.100 | 87.009 | 42.844 | 58,973 |
| 2024-03-22 | 82.125 | 85.400 | 81.050 | 84.536 | 41.626 | 22,723 |
| 2024-03-21 | 76.950 | 82.700 | 73.727 | 78.430 | 38.620 | 89,701 |
| 2024-03-20 | 79.550 | 80.450 | 78.150 | 79.590 | 39.191 | 35,714 |
| 2024-03-19 | 79.800 | 80.200 | 78.450 | 79.600 | 39.196 | 8,377 |
| 2024-03-18 | 82.400 | 82.950 | 80.742 | 80.750 | 39.762 | 46,120 |
| 2024-03-15 | 81.400 | 82.450 | 78.722 | 80.267 | 39.524 | 127,404 |
| 2024-03-14 | 74.800 | 81.500 | 70.550 | 81.500 | 40.132 | 39,400 |
| 2024-03-13 | 76.450 | 76.450 | 74.300 | 75.178 | 37.018 | 89,119 |
| 2024-03-12 | 73.750 | 75.758 | 73.500 | 75.034 | 36.947 | 8,432 |
| 2024-03-11 | 73.000 | 73.550 | 72.050 | 72.745 | 35.820 | 12,498 |
| 2024-03-08 | 72.600 | 73.400 | 71.800 | 72.495 | 35.697 | 3,820 |
| 2024-03-07 | 72.250 | 74.300 | 72.100 | 73.550 | 36.217 | 26,143 |
| 2024-03-06 | 75.000 | 75.000 | 71.950 | 72.925 | 35.909 | 11,494 |
| 2024-03-05 | 78.950 | 80.050 | 73.900 | 74.593 | 36.730 | 23,468 |
| 2024-03-04 | 78.700 | 78.700 | 75.500 | 76.277 | 37.560 | 11,501 |
| 2024-03-01 | 80.700 | 80.700 | 77.000 | 78.200 | 38.507 | 17,758 |
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.