DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 80.700 | 80.700 | 77.000 | 78.200 | 38.507 | 17,758 |
| 2024-02-29 | 81.800 | 83.500 | 80.800 | 82.750 | 40.747 | 14,057 |
| 2024-02-28 | 83.450 | 83.450 | 81.450 | 83.179 | 40.958 | 28,675 |
| 2024-02-27 | 85.350 | 85.400 | 84.000 | 84.310 | 41.515 | 10,510 |
| 2024-02-26 | 87.350 | 87.350 | 84.600 | 85.409 | 42.056 | 7,278 |
| 2024-02-23 | 86.450 | 88.118 | 86.150 | 87.989 | 43.327 | 9,504 |
| 2024-02-22 | 89.100 | 89.200 | 85.500 | 86.259 | 42.475 | 30,178 |
| 2024-02-21 | 89.550 | 89.650 | 86.343 | 86.750 | 42.717 | 11,576 |
| 2024-02-20 | 88.550 | 90.730 | 88.300 | 88.541 | 43.599 | 13,627 |
| 2024-02-19 | 91.700 | 92.200 | 90.650 | 91.455 | 45.034 | 13,050 |
| 2024-02-16 | 93.300 | 93.600 | 90.800 | 92.238 | 45.419 | 19,778 |
| 2024-02-15 | 95.350 | 95.350 | 93.291 | 93.291 | 45.937 | 21,023 |
| 2024-02-14 | 90.100 | 94.200 | 90.100 | 94.191 | 46.381 | 26,435 |
| 2024-02-13 | 97.200 | 98.150 | 92.150 | 92.900 | 45.745 | 33,722 |
| 2024-02-12 | 99.100 | 101.25 | 96.400 | 96.400 | 47.468 | 100,834 |
| 2024-02-09 | 93.400 | 98.010 | 93.050 | 93.450 | 46.016 | 72,344 |
| 2024-02-08 | 91.700 | 91.800 | 88.984 | 90.649 | 44.637 | 25,024 |
| 2024-02-07 | 86.850 | 88.900 | 86.500 | 87.768 | 43.218 | 11,941 |
| 2024-02-06 | 84.000 | 87.009 | 83.550 | 87.009 | 42.844 | 10,593 |
| 2024-02-05 | 81.150 | 84.350 | 80.000 | 84.083 | 41.404 | 17,965 |
| 2024-02-02 | 82.900 | 85.228 | 79.450 | 84.030 | 41.377 | 30,373 |
| 2024-02-01 | 80.000 | 80.750 | 78.943 | 78.943 | 38.873 | 8,808 |
| 2024-01-31 | 80.350 | 81.550 | 79.792 | 81.200 | 39.984 | 34,961 |
| 2024-01-30 | 77.450 | 81.500 | 77.450 | 80.608 | 39.692 | 9,736 |
| 2024-01-29 | 76.950 | 77.450 | 75.600 | 77.450 | 38.137 | 25,706 |
| 2024-01-26 | 76.100 | 78.250 | 76.100 | 77.481 | 38.153 | 9,135 |
| 2024-01-25 | 77.900 | 78.356 | 77.900 | 78.158 | 38.486 | 13,156 |
| 2024-01-24 | 79.800 | 80.300 | 77.600 | 77.908 | 38.363 | 7,630 |
| 2024-01-23 | 77.050 | 81.850 | 76.100 | 80.853 | 39.813 | 32,199 |
| 2024-01-22 | 74.500 | 76.602 | 73.400 | 76.234 | 37.539 | 114,232 |
| 2024-01-19 | 74.100 | 74.500 | 72.950 | 73.393 | 36.139 | 8,891 |
| 2024-01-18 | 70.200 | 73.750 | 68.800 | 72.707 | 35.802 | 77,624 |
| 2024-01-17 | 71.850 | 73.750 | 70.699 | 71.450 | 35.183 | 31,102 |
| 2024-01-16 | 73.850 | 75.249 | 71.850 | 73.752 | 36.316 | 17,382 |
| 2024-01-15 | 74.450 | 75.450 | 70.850 | 71.362 | 35.139 | 23,655 |
| 2024-01-12 | 74.200 | 77.150 | 74.200 | 75.499 | 37.177 | 5,932 |
| 2024-01-11 | 76.500 | 76.750 | 73.550 | 74.650 | 36.759 | 13,150 |
| 2024-01-10 | 79.350 | 79.700 | 75.800 | 77.684 | 38.253 | 19,167 |
| 2024-01-09 | 79.800 | 79.800 | 76.550 | 77.338 | 38.082 | 8,207 |
| 2024-01-08 | 79.800 | 79.800 | 75.800 | 75.912 | 37.380 | 40,529 |
| 2024-01-05 | 74.450 | 81.150 | 74.100 | 79.293 | 39.045 | 56,922 |
| 2024-01-04 | 70.700 | 70.700 | 69.700 | 70.374 | 34.653 | 12,833 |
| 2024-01-03 | 73.950 | 75.450 | 69.750 | 70.470 | 34.700 | 84,795 |
| 2023-12-29 | 74.400 | 74.400 | 72.250 | 73.372 | 36.129 | 20,544 |
| 2023-12-28 | 75.000 | 75.700 | 74.300 | 74.649 | 36.758 | 31,254 |
| 2023-12-27 | 73.600 | 76.300 | 73.600 | 74.809 | 36.837 | 18,192 |
| 2023-12-22 | 74.950 | 75.750 | 72.700 | 74.393 | 36.632 | 25,310 |
| 2023-12-21 | 73.450 | 76.000 | 73.450 | 74.957 | 36.910 | 39,453 |
| 2023-12-20 | 71.550 | 76.400 | 67.000 | 75.401 | 37.128 | 90,987 |
| 2023-12-19 | 68.350 | 68.450 | 66.600 | 67.640 | 33.307 | 16,655 |
| 2023-12-18 | 69.188 | 69.188 | 67.100 | 67.693 | 33.333 | 10,412 |
| 2023-12-15 | 70.950 | 71.500 | 68.900 | 69.198 | 34.074 | 24,825 |
| 2023-12-14 | 70.900 | 72.400 | 68.800 | 69.937 | 34.438 | 50,693 |
| 2023-12-13 | 68.850 | 68.850 | 64.800 | 66.040 | 32.519 | 14,122 |
| 2023-12-12 | 73.500 | 73.500 | 67.536 | 67.918 | 33.444 | 34,398 |
| 2023-12-11 | 73.450 | 75.650 | 72.699 | 74.057 | 36.467 | 103,324 |
| 2023-12-08 | 72.250 | 73.500 | 69.550 | 73.007 | 35.950 | 45,742 |
| 2023-12-07 | 68.700 | 72.000 | 67.250 | 71.522 | 35.218 | 44,865 |
| 2023-12-06 | 65.900 | 68.800 | 65.300 | 66.257 | 32.626 | 56,975 |
| 2023-12-05 | 60.650 | 62.656 | 60.544 | 62.656 | 30.853 | 11,996 |
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.