DocMorris AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	76.200	76.200	72.300	73.422	36.154	51,372
2022-06-28	79.200	80.000	75.750	77.491	38.158	81,903
2022-06-27	81.850	82.000	78.550	79.950	39.368	55,945
2022-06-24	84.400	85.150	81.350	82.230	40.491	7,715
2022-06-23	86.300	86.500	82.100	83.649	41.190	22,950
2022-06-22	82.700	84.750	78.350	84.750	41.732	89,598
2022-06-21	86.150	88.550	85.650	86.760	42.722	15,867
2022-06-20	85.450	87.850	84.650	85.987	42.341	18,007
2022-06-17	85.500	86.250	84.500	85.400	42.052	21,974
2022-06-16	90.050	90.050	82.550	85.976	42.336	24,201
2022-06-15	86.200	90.950	85.200	88.091	43.377	35,044
2022-06-14	87.700	87.700	83.300	84.249	41.485	42,536
2022-06-13	92.000	92.000	85.500	88.927	43.789	24,323
2022-06-10	98.550	98.650	93.950	94.465	46.516	30,655
2022-06-09	100.80	101.70	98.000	99.116	48.806	50,866
2022-06-08	103.00	105.60	101.30	102.17	50.309	37,706
2022-06-07	109.40	110.00	100.000	102.40	50.423	44,359
2022-06-01	120.20	120.60	111.00	111.60	54.953	56,741
2022-05-31	112.00	115.40	106.70	113.12	55.702	45,385
2022-05-30	109.50	115.00	109.00	112.38	55.338	63,642
2022-05-27	105.60	107.40	101.30	105.38	51.893	17,863
2022-05-25	99.000	104.90	97.750	99.373	48.932	68,479
2022-05-24	103.10	104.50	97.600	99.810	49.148	36,516
2022-05-23	109.10	111.10	105.50	108.34	53.350	42,251
2022-05-20	106.60	112.40	105.50	110.81	54.562	77,766
2022-05-19	101.30	105.80	99.050	102.48	50.460	33,744
2022-05-18	106.60	106.60	99.950	101.12	49.791	56,424
2022-05-17	109.80	111.50	105.50	108.24	53.299	32,101
2022-05-16	111.90	112.60	104.99	107.67	53.016	40,188
2022-05-13	111.20	119.60	111.20	116.59	57.411	97,421
2022-05-12	107.10	113.70	104.90	109.82	54.077	64,152
2022-05-11	99.050	109.80	97.550	99.495	48.993	118,986
2022-05-10	119.10	119.60	96.450	100.53	49.503	113,476
2022-05-09	119.90	125.00	114.39	121.02	59.593	70,177
2022-05-06	116.60	120.00	116.00	119.90	59.040	72,470
2022-05-05	124.30	127.80	118.00	119.48	58.834	57,042
2022-05-04	122.00	125.00	119.50	123.60	60.862	238,567
2022-05-03	125.30	128.70	122.40	127.11	62.591	83,546
2022-04-29	115.50	121.60	115.20	118.94	58.566	35,787
2022-04-28	111.90	118.10	111.30	115.51	56.879	184,173
2022-04-27	115.50	118.20	108.20	109.07	53.706	73,026
2022-04-26	99.550	126.60	99.050	110.73	54.526	159,164
2022-04-25	101.10	104.50	98.750	100.78	49.626	41,323
2022-04-22	100.50	103.30	99.500	102.00	50.226	135,495
2022-04-21	102.30	105.10	101.50	103.23	50.832	21,837
2022-04-20	102.80	108.90	102.20	108.00	53.180	32,193
2022-04-19	105.00	107.10	102.50	104.80	51.605	80,498
2022-04-14	108.70	110.70	106.90	107.10	52.737	36,238
2022-04-13	113.20	113.20	107.10	110.22	54.272	41,620
2022-04-12	117.00	118.10	113.70	115.26	56.756	34,035
2022-04-11	122.60	123.00	117.40	119.32	58.755	47,290
2022-04-08	128.50	129.40	122.00	122.00	60.074	29,967
2022-04-07	128.70	136.00	127.90	131.48	64.743	11,795
2022-04-06	133.70	135.90	125.90	129.19	63.613	311,472
2022-04-05	135.20	145.90	135.20	141.84	69.843	89,708
2022-04-04	131.60	135.10	128.80	135.10	66.525	35,026
2022-04-01	134.40	136.70	132.50	134.72	66.338	354,966
2022-03-31	133.40	137.40	133.40	135.17	66.560	299,360
2022-03-30	125.40	134.60	124.40	133.80	65.885	48,129
2022-03-29	115.20	125.40	112.20	120.57	59.369	69,129

← NewerPage 19 of 21 · 1,253 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.