DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	58.850	59.400	57.300	57.600	28.363	38,056
2023-09-08	59.300	59.300	58.000	58.543	28.827	48,374
2023-09-07	60.450	60.450	59.000	60.049	29.569	14,224
2023-09-06	61.750	61.750	59.550	60.880	29.978	6,781
2023-09-05	60.500	62.200	58.350	61.622	30.343	103,458
2023-09-04	59.500	59.500	57.050	59.244	29.172	57,834
2023-09-01	65.800	65.800	58.650	59.409	29.254	87,931
2023-08-31	66.550	67.850	65.700	66.948	32.966	60,263
2023-08-30	66.250	67.000	65.100	66.450	32.721	42,592
2023-08-29	65.350	66.400	64.900	66.063	32.530	34,821
2023-08-25	65.650	66.200	65.000	65.950	32.475	17,957
2023-08-24	64.000	65.600	64.000	65.250	32.130	2,792
2023-08-23	63.100	63.600	62.250	63.050	31.047	9,880
2023-08-22	64.750	67.750	61.850	64.588	31.804	27,006
2023-08-21	63.600	64.400	61.950	63.530	31.283	30,156
2023-08-18	54.800	61.550	54.800	60.202	29.644	59,477
2023-08-17	48.620	55.000	48.480	54.300	26.738	47,562
2023-08-16	51.500	51.500	50.350	50.350	24.793	8,639
2023-08-15	50.650	51.800	50.650	51.500	25.359	11,092
2023-08-14	50.300	51.400	49.184	51.000	25.113	6,895
2023-08-11	49.140	49.560	47.900	49.240	24.246	12,975
2023-08-10	50.250	50.500	49.260	49.460	24.355	24,445
2023-08-09	50.550	52.050	49.000	50.492	24.863	6,036
2023-08-08	49.740	50.200	49.024	50.105	24.672	7,394
2023-08-07	50.600	51.100	49.660	49.818	24.531	14,413
2023-08-04	49.720	50.400	49.580	50.242	24.740	10,721
2023-08-03	47.400	49.980	47.400	49.660	24.453	9,131
2023-08-02	53.750	54.350	48.520	49.000	24.128	40,818
2023-07-31	52.000	53.750	51.850	53.049	26.122	9,023
2023-07-28	51.800	52.600	51.300	52.224	25.716	24,930
2023-07-27	51.150	52.100	50.600	51.595	25.406	18,840
2023-07-26	49.200	51.500	49.200	49.994	24.618	4,937
2023-07-25	50.150	50.400	49.500	50.066	24.653	3,412
2023-07-24	49.000	49.785	48.560	49.740	24.493	2,486
2023-07-21	50.750	51.750	49.860	50.400	24.818	23,387
2023-07-20	48.880	51.600	48.760	49.895	24.569	15,966
2023-07-19	48.380	48.880	47.080	48.163	23.716	12,542
2023-07-18	48.020	48.480	47.520	47.640	23.459	10,863
2023-07-17	48.200	48.540	47.620	48.485	23.874	8,830
2023-07-14	48.000	48.400	47.160	47.950	23.611	19,427
2023-07-13	47.400	48.400	46.900	47.478	23.379	8,960
2023-07-12	45.040	48.200	45.040	47.525	23.402	23,314
2023-07-11	46.240	46.600	45.040	45.460	22.385	4,673
2023-07-10	47.020	47.020	45.500	46.245	22.771	6,568
2023-07-07	42.960	47.580	42.340	46.925	23.106	24,368
2023-07-06	40.640	43.700	40.140	42.449	20.903	15,473
2023-07-05	41.700	41.700	39.980	40.140	19.765	8,239
2023-07-04	39.260	41.360	39.220	40.988	20.183	24,004
2023-07-03	39.640	39.640	37.860	38.660	19.037	6,523
2023-06-30	38.260	39.780	38.260	39.342	19.372	8,832
2023-06-29	38.420	39.440	38.211	38.961	19.185	15,357
2023-06-28	38.020	39.200	37.680	38.598	19.006	5,447
2023-06-27	37.180	38.780	37.180	38.554	18.984	6,623
2023-06-26	38.200	38.200	37.400	37.555	18.493	2,120
2023-06-23	39.320	39.580	37.420	38.066	18.744	22,400
2023-06-22	36.980	39.700	36.980	39.234	19.320	12,258
2023-06-21	37.440	38.840	37.080	37.821	18.624	9,277
2023-06-20	38.500	39.260	37.680	37.760	18.593	11,856
2023-06-19	38.800	39.040	38.540	39.025	19.216	19,169
2023-06-16	39.980	39.980	38.360	39.044	19.226	19,043

← NewerPage 14 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.