DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	60.800	62.157	60.450	61.922	30.491	7,559
2023-12-01	63.300	63.300	58.500	58.719	28.914	25,359
2023-11-30	59.000	62.700	58.394	62.006	30.533	39,930
2023-11-29	56.000	58.850	56.000	56.544	27.843	18,472
2023-11-28	53.300	56.150	53.057	55.499	27.329	21,681
2023-11-27	55.050	55.950	52.400	55.119	27.141	16,612
2023-11-24	53.000	53.900	52.578	53.300	26.245	9,013
2023-11-23	50.950	53.750	50.750	51.995	25.603	11,145
2023-11-22	50.450	52.400	48.960	50.450	24.842	38,844
2023-11-21	54.300	54.300	49.920	50.245	24.741	20,426
2023-11-20	51.850	54.300	51.850	53.401	26.295	15,924
2023-11-17	49.960	51.950	49.640	51.027	25.126	10,503
2023-11-16	48.400	50.450	48.400	49.743	24.494	17,504
2023-11-15	51.750	51.950	48.900	48.900	24.079	35,509
2023-11-14	43.500	49.680	42.500	44.464	21.895	53,206
2023-11-13	44.560	44.560	41.760	42.458	20.907	27,335
2023-11-10	43.900	44.760	42.840	43.794	21.565	41,593
2023-11-09	39.880	44.360	39.240	43.194	21.269	85,356
2023-11-08	39.520	39.540	38.980	39.297	19.350	15,063
2023-11-07	38.420	39.340	38.420	39.006	19.207	31,963
2023-11-06	37.960	38.480	37.720	38.000	18.711	18,830
2023-11-03	38.920	38.987	38.220	38.456	18.936	18,994
2023-11-02	38.660	39.440	37.680	39.046	19.227	23,279
2023-11-01	38.420	38.420	36.880	37.520	18.475	2,376
2023-10-31	36.760	38.080	36.460	37.554	18.492	8,217
2023-10-30	37.780	37.780	35.880	36.450	17.949	27,380
2023-10-27	36.000	37.340	36.000	36.525	17.986	15,446
2023-10-26	36.820	37.780	36.820	37.119	18.278	18,809
2023-10-25	38.000	38.000	36.200	36.910	18.175	9,220
2023-10-24	39.160	39.780	38.104	38.800	19.106	25,745
2023-10-23	37.220	37.783	35.920	36.697	18.070	34,028
2023-10-20	38.960	38.960	35.420	36.660	18.052	23,097
2023-10-19	41.580	42.820	38.400	41.407	20.390	74,982
2023-10-18	50.150	50.200	47.160	48.065	23.668	21,423
2023-10-17	50.900	51.050	50.250	50.750	24.990	8,115
2023-10-16	50.300	51.974	50.235	51.350	25.285	20,700
2023-10-13	52.200	52.200	50.550	51.031	25.128	14,703
2023-10-12	55.050	55.050	52.850	53.195	26.194	30,600
2023-10-11	53.050	54.000	52.850	53.501	26.344	16,957
2023-10-10	51.150	53.200	51.150	52.830	26.014	9,967
2023-10-09	51.050	51.050	48.640	48.816	24.037	23,070
2023-10-06	50.000	51.250	49.280	50.605	24.919	15,398
2023-10-05	48.660	49.580	47.800	48.295	23.781	13,564
2023-10-04	46.980	48.200	46.440	47.400	23.340	31,321
2023-10-03	49.320	49.340	48.140	48.166	23.717	8,050
2023-10-02	50.900	51.250	49.060	49.985	24.613	12,321
2023-09-29	49.520	51.500	49.440	50.685	24.958	34,585
2023-09-28	50.850	50.850	48.740	48.896	24.077	11,523
2023-09-27	51.800	51.800	49.140	50.600	24.916	11,708
2023-09-26	52.050	52.050	51.700	51.780	25.497	1,330
2023-09-25	54.050	54.050	51.699	52.087	25.648	15,544
2023-09-22	52.150	53.950	52.150	53.259	26.225	6,348
2023-09-21	53.000	53.000	52.145	52.145	25.677	65,216
2023-09-20	54.650	54.650	53.108	54.100	26.639	61,526
2023-09-19	55.150	56.200	53.550	54.094	26.637	21,352
2023-09-18	55.450	55.500	54.150	54.750	26.960	58,924
2023-09-15	55.350	55.400	52.450	54.805	26.987	372,238
2023-09-14	52.900	56.300	52.900	55.653	27.404	31,025
2023-09-13	54.550	54.999	53.200	53.656	26.421	8,158
2023-09-12	55.550	57.250	55.200	55.300	27.230	31,900

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.