DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	48.000	48.000	44.500	44.500	21.912	22,495
2023-03-14	48.120	48.122	45.743	47.960	23.616	39,189
2023-03-13	46.140	46.140	43.700	45.920	22.612	9,421
2023-03-10	46.080	46.140	45.775	46.140	22.720	11,677
2023-03-09	46.880	48.120	46.620	47.880	23.577	16,507
2023-03-08	47.300	48.065	47.100	47.480	23.380	15,160
2023-03-07	48.460	49.846	48.460	48.600	23.931	15,936
2023-03-06	51.600	52.510	49.084	50.150	24.694	21,076
2023-03-03	48.460	51.200	47.560	50.950	25.088	5,940
2023-03-02	48.560	48.666	47.160	47.795	23.535	1,091
2023-03-01	49.860	50.505	48.840	48.840	24.049	5,560
2023-02-28	49.140	49.885	49.140	49.880	24.562	6,927
2023-02-27	49.300	49.860	48.620	49.780	24.512	2,555
2023-02-24	50.600	51.350	49.800	49.800	24.522	5,566
2023-02-23	52.000	52.000	50.450	50.550	24.891	7,144
2023-02-22	49.600	52.650	49.600	51.250	25.236	7,693
2023-02-21	50.200	50.310	49.815	50.300	24.768	5,875
2023-02-20	50.400	51.200	49.180	50.900	25.064	1,570
2023-02-17	50.100	50.300	49.420	49.420	24.335	6,318
2023-02-16	51.200	51.599	49.560	50.807	25.018	8,146
2023-02-15	51.100	51.100	50.150	50.286	24.762	14,037
2023-02-14	50.500	51.502	50.500	51.502	25.360	9,738
2023-02-13	48.740	50.455	48.740	50.445	24.840	18,204
2023-02-10	49.000	50.600	48.148	48.865	24.062	18,168
2023-02-09	53.000	53.500	49.940	52.542	25.872	44,914
2023-02-08	52.500	54.000	52.250	53.651	26.418	32,542
2023-02-07	54.250	55.000	52.250	54.245	26.711	15,788
2023-02-06	51.000	53.650	50.050	52.650	25.925	54,526
2023-02-03	58.800	58.800	47.520	52.977	26.086	46,439
2023-02-02	34.760	39.320	33.400	33.400	16.447	98,117
2023-02-01	35.540	35.540	33.300	34.176	16.829	41,303
2023-01-31	32.100	34.620	31.740	32.903	16.202	36,165
2023-01-30	33.800	33.900	32.940	33.402	16.448	4,232
2023-01-27	32.620	33.800	32.540	33.183	16.340	10,577
2023-01-26	33.540	34.120	33.037	33.380	16.437	9,070
2023-01-25	33.020	33.323	32.440	32.952	16.226	17,847
2023-01-24	33.700	34.020	33.586	33.860	16.673	10,991
2023-01-23	34.680	35.017	33.440	34.440	16.959	15,946
2023-01-20	32.120	34.260	32.120	32.997	16.248	6,424
2023-01-19	33.680	37.040	32.500	32.500	16.003	38,567
2023-01-18	34.260	34.480	33.119	33.240	16.368	19,086
2023-01-17	34.820	34.820	34.380	34.744	17.109	3,097
2023-01-16	37.220	37.220	34.480	35.428	17.445	49,845
2023-01-13	35.220	38.020	35.220	36.520	17.983	52,501
2023-01-12	33.080	34.780	32.669	33.236	16.366	15,607
2023-01-11	32.500	33.500	32.200	32.718	16.111	16,588
2023-01-10	31.740	32.660	31.740	32.037	15.775	7,455
2023-01-09	31.900	32.760	31.302	32.760	16.131	11,610
2023-01-06	29.100	29.900	28.740	29.114	14.336	46,845
2023-01-05	30.820	30.820	29.640	29.660	14.605	47,186
2023-01-04	28.940	32.000	28.820	30.289	14.915	75,821
2023-01-03	27.580	29.300	27.580	29.300	14.428	41,175
2022-12-30	26.120	26.667	25.540	25.863	12.735	21,945
2022-12-29	25.400	26.519	24.040	26.519	13.058	17,414
2022-12-28	26.120	26.120	25.212	25.641	12.626	31,927
2022-12-23	26.200	26.600	25.800	26.182	12.892	53,520
2022-12-22	26.400	26.940	25.620	25.700	12.655	31,265
2022-12-21	27.140	27.980	26.740	27.907	13.742	35,708
2022-12-20	25.400	26.588	25.020	26.463	13.031	20,168
2022-12-19	25.720	26.260	24.920	25.640	12.625	22,280

← NewerPage 16 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.