DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	40.660	41.440	38.160	39.525	19.463	14,043
2023-06-14	40.020	42.480	40.020	40.904	20.142	44,993
2023-06-13	32.640	40.380	32.500	39.000	19.204	41,323
2023-06-12	30.420	31.520	30.000	31.420	15.472	37,432
2023-06-09	32.340	32.340	29.500	30.393	14.966	58,171
2023-06-08	31.000	32.000	31.000	31.748	15.633	5,516
2023-06-07	32.220	32.260	31.776	32.093	15.803	2,957
2023-06-06	31.520	32.400	31.380	32.320	15.915	10,964
2023-06-05	32.100	32.100	31.499	31.500	15.511	17,386
2023-06-02	31.060	32.680	30.580	31.840	15.678	14,742
2023-06-01	29.800	31.040	29.520	30.580	15.058	24,636
2023-05-31	29.980	29.980	28.520	28.720	14.142	22,134
2023-05-30	31.300	31.300	30.300	30.420	14.979	4,553
2023-05-26	30.580	30.680	29.773	30.611	15.073	58,993
2023-05-25	31.960	31.960	30.663	30.683	15.109	59,840
2023-05-24	33.500	33.640	32.100	32.160	15.836	10,012
2023-05-23	32.980	34.480	32.740	33.033	16.266	11,306
2023-05-22	32.280	33.260	31.540	32.662	16.083	13,143
2023-05-19	32.440	33.500	32.364	32.960	16.230	19,358
2023-05-17	33.620	33.760	31.300	31.577	15.549	31,466
2023-05-16	34.540	34.880	34.040	34.380	16.929	13,653
2023-05-15	34.400	35.420	34.320	34.822	17.147	18,430
2023-05-12	33.980	34.975	33.980	34.411	16.944	45,503
2023-05-11	34.660	35.081	34.639	34.749	17.111	4,632
2023-05-10	34.340	35.343	33.920	34.675	17.074	22,467
2023-05-09	35.120	35.320	34.200	34.280	16.880	11,444
2023-05-05	36.040	36.880	35.980	36.258	17.854	32,211
2023-05-04	32.900	35.660	32.880	35.420	17.441	31,350
2023-05-03	37.500	37.580	33.680	35.353	17.408	34,922
2023-05-02	38.420	38.660	37.676	37.680	18.554	11,285
2023-04-28	39.480	39.600	38.840	39.030	19.219	9,216
2023-04-27	38.640	39.220	38.520	38.980	19.194	1,881
2023-04-26	37.500	38.860	37.300	38.660	19.037	8,793
2023-04-25	37.580	38.880	37.580	37.900	18.662	13,278
2023-04-24	39.100	39.220	38.600	38.640	19.027	3,026
2023-04-21	38.040	38.980	37.500	38.880	19.145	28,295
2023-04-20	37.020	38.080	36.573	37.940	18.682	11,823
2023-04-19	38.860	38.860	37.320	38.005	18.714	15,641
2023-04-18	39.120	39.820	38.760	39.624	19.511	4,340
2023-04-17	39.920	39.920	39.580	39.600	19.500	8,188
2023-04-14	39.060	39.960	39.060	39.820	19.608	5,323
2023-04-13	39.200	39.700	39.140	39.513	19.457	6,811
2023-04-12	40.120	40.180	39.236	39.240	19.322	17,936
2023-04-11	40.800	40.800	40.200	40.200	19.795	6,454
2023-04-06	40.400	40.860	39.880	39.880	19.637	9,216
2023-04-05	40.640	42.033	39.800	40.201	19.795	18,799
2023-04-04	40.680	40.680	40.396	40.400	19.893	6,464
2023-04-03	42.200	42.200	41.600	41.760	20.563	8,645
2023-03-31	41.804	42.610	41.804	42.610	20.982	6,251
2023-03-30	40.120	41.260	40.104	41.260	20.317	15,095
2023-03-29	39.260	39.740	39.260	39.740	19.568	7,035
2023-03-28	38.280	39.080	38.280	39.080	19.243	6,350
2023-03-27	37.440	38.180	37.139	37.628	18.529	9,332
2023-03-24	38.760	38.760	36.300	36.440	17.944	104,531
2023-03-23	39.700	40.753	38.680	38.680	19.047	35,485
2023-03-22	43.840	44.749	43.600	44.740	22.031	22,388
2023-03-21	44.500	45.455	44.500	44.580	21.952	17,504
2023-03-20	42.680	43.968	41.600	43.960	21.646	24,904
2023-03-17	46.860	46.860	43.760	43.760	21.548	11,606
2023-03-16	46.260	46.460	45.600	46.200	22.749	19,512

← NewerPage 15 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.