DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	26.100	26.280	25.500	25.620	12.616	75,772
2022-12-15	26.640	27.260	26.340	26.340	12.970	13,288
2022-12-14	28.400	28.540	27.400	27.760	13.669	24,189
2022-12-13	27.400	30.500	27.340	29.183	14.370	17,211
2022-12-12	27.840	27.840	26.420	27.597	13.589	19,868
2022-12-09	27.960	28.060	26.880	28.020	13.797	13,375
2022-12-08	28.000	28.047	27.000	27.620	13.600	14,782
2022-12-07	27.840	28.480	27.480	28.238	13.905	20,767
2022-12-06	30.060	30.340	28.200	28.320	13.945	59,787
2022-12-05	31.200	32.240	30.580	31.785	15.651	63,197
2022-12-02	27.680	32.100	27.680	30.780	15.156	48,837
2022-12-01	24.660	27.900	24.400	27.257	13.422	74,826
2022-11-30	24.360	24.780	23.700	24.483	12.056	28,734
2022-11-29	24.500	24.520	23.760	24.075	11.855	31,691
2022-11-28	24.420	25.205	24.320	24.520	12.074	7,583
2022-11-25	26.920	27.360	24.900	25.777	12.693	62,704
2022-11-24	26.200	28.200	26.200	27.444	13.514	15,316
2022-11-23	25.900	26.340	25.600	26.160	12.882	67,547
2022-11-22	26.120	26.320	25.720	25.840	12.724	12,930
2022-11-21	27.280	27.280	26.040	26.060	12.832	14,693
2022-11-18	26.840	27.880	26.840	27.420	13.502	45,779
2022-11-17	28.580	28.580	26.700	27.060	13.325	6,903
2022-11-16	29.840	29.840	28.219	28.220	13.896	23,176
2022-11-15	31.600	32.700	29.700	32.700	16.102	59,369
2022-11-14	34.200	34.589	33.421	34.100	16.791	29,835
2022-11-11	30.020	33.780	30.020	30.120	14.831	6,281
2022-11-10	27.760	29.600	26.976	29.600	14.575	70,096
2022-11-09	28.821	29.720	28.680	29.720	14.635	40,937
2022-11-08	27.340	29.700	27.340	27.660	13.620	41,163
2022-11-07	26.460	28.992	25.500	25.500	12.557	32,934
2022-11-04	24.500	25.480	24.500	24.913	12.268	14,890
2022-11-03	24.240	24.240	23.200	23.640	11.641	102,676
2022-11-02	28.220	28.644	27.100	27.293	13.440	11,933
2022-11-01	27.540	29.160	27.540	28.946	14.253	26,726
2022-10-31	26.480	27.501	26.480	27.060	13.325	26,817
2022-10-28	26.320	26.544	26.220	26.220	12.911	7,772
2022-10-27	27.280	27.580	27.193	27.480	13.532	26,996
2022-10-26	28.160	28.243	27.057	27.192	13.390	91,135
2022-10-25	25.840	26.580	25.220	25.220	12.419	12,630
2022-10-24	26.600	26.600	25.579	25.580	12.596	18,340
2022-10-21	25.155	25.938	25.155	25.860	12.734	16,092
2022-10-20	24.800	26.000	24.440	25.640	12.625	24,551
2022-10-19	28.440	28.440	25.280	25.280	12.448	19,366
2022-10-18	27.500	28.340	27.351	28.220	13.896	24,461
2022-10-17	26.576	27.760	26.576	27.760	13.669	12,603
2022-10-14	25.800	27.234	25.660	26.364	12.982	17,638
2022-10-13	24.660	26.000	24.660	26.000	12.803	13,464
2022-10-12	24.440	25.360	24.440	25.000	12.310	34,329
2022-10-11	26.420	26.420	25.860	26.140	12.872	15,426
2022-10-10	26.440	26.823	26.000	26.020	12.813	12,514
2022-10-07	28.420	28.420	27.120	27.853	13.715	39,329
2022-10-06	29.440	30.004	28.040	28.040	13.807	22,609
2022-10-05	32.800	32.800	28.340	28.340	13.955	71,999
2022-10-04	30.922	31.443	30.412	31.440	15.481	58,524
2022-10-03	27.960	29.963	27.960	29.320	14.438	66,162
2022-09-30	28.460	29.540	28.000	29.540	14.546	84,462
2022-09-29	29.320	29.976	28.057	28.060	13.817	59,318
2022-09-28	30.500	31.701	30.500	31.701	15.610	10,593
2022-09-27	31.880	32.223	31.640	32.223	15.867	2,208
2022-09-26	30.860	31.160	30.520	30.558	15.047	27,587

← NewerPage 17 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.