DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	32.860	34.000	30.960	34.000	16.742	23,030
2022-09-22	33.620	34.103	33.160	33.435	16.464	65,072
2022-09-21	34.320	34.480	33.800	33.800	16.644	26,695
2022-09-20	34.340	36.000	33.720	34.450	16.964	34,522
2022-09-16	34.720	36.000	34.720	35.297	17.381	60,512
2022-09-15	37.440	39.996	36.000	37.373	18.403	87,811
2022-09-14	40.955	41.193	40.584	40.628	20.006	6,870
2022-09-13	45.060	45.562	42.020	44.557	21.940	14,827
2022-09-12	47.139	47.795	47.139	47.509	23.394	2,772
2022-09-09	48.040	49.240	47.500	48.670	23.966	7,311
2022-09-08	46.120	46.856	46.120	46.836	23.062	7,867
2022-09-07	46.580	46.580	45.700	46.172	22.735	1,330
2022-09-06	46.740	47.700	46.000	46.771	23.031	22,727
2022-09-05	43.920	46.240	43.500	46.240	22.769	36,866
2022-09-02	41.300	44.420	40.760	41.806	20.586	37,700
2022-09-01	40.680	45.320	40.640	43.585	21.462	70,596
2022-08-31	46.600	46.600	44.500	45.820	22.562	49,310
2022-08-30	48.280	48.920	45.400	46.078	22.690	11,005
2022-08-26	46.300	49.340	45.760	47.865	23.569	71,235
2022-08-25	54.450	54.450	45.540	48.206	23.737	28,986
2022-08-24	53.450	54.500	52.400	53.045	26.120	25,700
2022-08-23	56.000	56.543	53.400	54.450	26.812	39,079
2022-08-22	59.200	65.400	54.600	56.719	27.929	123,760
2022-08-19	57.850	62.500	57.550	61.343	30.206	44,883
2022-08-18	62.300	63.100	58.700	60.436	29.759	75,939
2022-08-17	58.050	59.000	55.206	56.969	28.052	33,933
2022-08-16	60.000	61.150	58.550	59.685	29.390	30,062
2022-08-15	61.200	62.300	60.375	60.400	29.742	34,997
2022-08-12	61.400	61.750	60.100	61.063	30.068	22,278
2022-08-11	63.250	63.250	61.000	61.950	30.505	57,239
2022-08-10	60.250	63.400	59.800	62.288	30.671	35,604
2022-08-09	65.500	65.500	59.850	62.413	30.733	76,215
2022-08-08	66.550	69.500	66.550	69.281	34.115	27,099
2022-08-05	71.700	72.050	67.500	70.941	34.932	14,269
2022-08-04	71.650	75.600	70.650	72.364	35.633	61,258
2022-08-03	70.600	73.200	66.950	71.500	35.207	55,058
2022-08-02	68.000	73.700	67.050	73.700	36.291	68,000
2022-07-29	66.300	69.800	66.300	67.746	33.359	36,827
2022-07-28	64.700	66.800	64.700	65.950	32.475	19,366
2022-07-27	61.600	64.700	61.350	63.950	31.490	222,018
2022-07-26	64.300	65.150	61.294	65.150	32.081	92,063
2022-07-25	65.500	67.400	64.750	65.641	32.323	16,618
2022-07-22	67.400	70.350	62.300	65.500	32.253	55,773
2022-07-21	66.750	68.400	64.850	67.055	33.019	60,701
2022-07-20	67.700	69.600	66.842	68.462	33.712	59,909
2022-07-19	65.700	67.850	64.044	65.932	32.466	56,792
2022-07-18	67.200	67.750	66.343	67.050	33.016	12,256
2022-07-15	64.250	66.650	64.000	65.852	32.426	26,208
2022-07-14	67.400	67.800	64.600	67.499	33.238	18,807
2022-07-13	70.950	73.000	66.650	68.650	33.804	40,856
2022-07-12	68.350	71.500	64.000	67.021	33.002	53,049
2022-07-11	69.400	74.650	69.400	71.850	35.380	22,173
2022-07-08	73.100	73.650	69.800	71.055	34.988	45,267
2022-07-07	75.600	77.248	74.300	75.312	37.084	33,503
2022-07-06	78.400	79.750	75.850	77.615	38.219	61,296
2022-07-05	74.550	79.950	73.350	74.675	36.771	35,515
2022-07-04	76.300	76.300	71.850	73.600	36.241	177,086
2022-07-01	71.400	76.650	71.350	75.750	37.300	300,310
2022-06-30	72.250	73.600	69.500	70.438	34.684	23,119
2022-06-29	76.200	76.200	72.300	73.422	36.154	51,372

← NewerPage 18 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.