DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10.550 | 10.550 | 10.270 | 10.340 | 10.340 | 8,177 |
| 2026-07-24 | 10.160 | 10.360 | 10.060 | 10.303 | 10.303 | 16,747 |
| 2026-07-23 | 10.670 | 10.670 | 10.150 | 10.220 | 10.220 | 665,464 |
| 2026-07-22 | 10.990 | 11.190 | 10.460 | 10.824 | 10.824 | 19,279 |
| 2026-07-21 | 10.890 | 10.890 | 10.640 | 10.810 | 10.810 | 54,271 |
| 2026-07-20 | 11.040 | 11.120 | 10.600 | 10.711 | 10.711 | 80,803 |
| 2026-07-17 | 10.570 | 10.765 | 10.520 | 10.660 | 10.660 | 47,662 |
| 2026-07-16 | 10.300 | 10.880 | 10.010 | 10.348 | 10.348 | 27,607 |
| 2026-07-15 | 10.600 | 11.000 | 10.130 | 10.613 | 10.613 | 69,681 |
| 2026-07-14 | 10.150 | 10.280 | 9.950 | 10.150 | 10.150 | 916,160 |
| 2026-07-13 | 9.440 | 10.060 | 9.375 | 9.441 | 9.441 | 32,701 |
| 2026-07-10 | 8.675 | 8.675 | 8.520 | 8.562 | 8.562 | 15,655 |
| 2026-07-09 | 9.000 | 9.000 | 8.630 | 8.787 | 8.787 | 44,216 |
| 2026-07-08 | 9.065 | 9.100 | 8.955 | 9.019 | 9.019 | 24,995 |
| 2026-07-07 | 9.148 | 9.175 | 9.010 | 9.090 | 9.090 | 16,573 |
| 2026-07-06 | 9.313 | 9.340 | 8.870 | 9.117 | 9.117 | 56,894 |
| 2026-07-03 | 9.085 | 9.370 | 9.005 | 9.250 | 9.250 | 25,581 |
| 2026-07-02 | 9.023 | 9.125 | 9.015 | 9.077 | 9.077 | 31,759 |
| 2026-07-01 | 8.945 | 9.315 | 8.945 | 9.010 | 9.010 | 8,253 |
| 2026-06-30 | 8.905 | 9.150 | 8.760 | 8.894 | 8.894 | 47,321 |
| 2026-06-29 | 8.695 | 8.995 | 8.585 | 8.773 | 8.773 | 75,066 |
| 2026-06-26 | 8.050 | 8.300 | 7.865 | 7.937 | 7.937 | 341,608 |
| 2026-06-25 | 8.245 | 8.395 | 8.121 | 8.121 | 8.121 | 52,574 |
| 2026-06-24 | 7.920 | 7.936 | 7.575 | 7.915 | 7.915 | 151,311 |
| 2026-06-23 | 7.890 | 7.960 | 7.675 | 7.909 | 7.909 | 38,641 |
| 2026-06-22 | 7.960 | 8.048 | 7.660 | 8.030 | 8.030 | 55,049 |
| 2026-06-19 | 8.219 | 8.367 | 8.160 | 8.215 | 8.215 | 35,253 |
| 2026-06-18 | 8.470 | 8.560 | 8.425 | 8.529 | 8.529 | 14,679 |
| 2026-06-17 | 8.020 | 8.638 | 7.947 | 8.515 | 8.515 | 17,350 |
| 2026-06-16 | 7.970 | 8.045 | 7.860 | 7.891 | 7.891 | 36,237 |
| 2026-06-15 | 8.000 | 8.185 | 7.683 | 7.688 | 7.688 | 63,979 |
| 2026-06-12 | 8.000 | 8.100 | 7.785 | 7.855 | 7.855 | 62,068 |
| 2026-06-11 | 7.040 | 7.830 | 7.040 | 7.700 | 7.700 | 216,642 |
| 2026-06-10 | 7.205 | 7.231 | 7.078 | 7.108 | 7.108 | 49,991 |
| 2026-06-09 | 7.315 | 7.315 | 7.172 | 7.265 | 7.265 | 62,882 |
| 2026-06-08 | 7.500 | 7.500 | 7.350 | 7.385 | 7.385 | 29,820 |
| 2026-06-05 | 7.355 | 7.660 | 7.355 | 7.450 | 7.450 | 84,452 |
| 2026-06-04 | 7.290 | 7.470 | 7.090 | 7.188 | 7.188 | 16,416 |
| 2026-06-03 | 7.540 | 7.755 | 7.455 | 7.524 | 7.524 | 44,926 |
| 2026-06-02 | 7.275 | 7.290 | 7.095 | 7.175 | 7.175 | 25,394 |
| 2026-06-01 | 7.250 | 7.250 | 7.095 | 7.172 | 7.172 | 30,281 |
| 2026-05-29 | 6.980 | 7.330 | 6.980 | 7.035 | 7.035 | 51,209 |
| 2026-05-28 | 6.660 | 6.940 | 6.660 | 6.695 | 6.695 | 31,214 |
| 2026-05-27 | 6.775 | 6.935 | 6.730 | 6.730 | 6.730 | 34,832 |
| 2026-05-26 | 6.715 | 6.945 | 6.699 | 6.828 | 6.828 | 39,387 |
| 2026-05-22 | 6.700 | 6.723 | 6.642 | 6.667 | 6.667 | 22,473 |
| 2026-05-21 | 6.740 | 6.849 | 6.620 | 6.849 | 6.849 | 31,826 |
| 2026-05-20 | 7.025 | 7.055 | 6.885 | 6.989 | 6.989 | 31,209 |
| 2026-05-19 | 7.110 | 7.110 | 6.920 | 6.980 | 6.980 | 44,058 |
| 2026-05-18 | 7.125 | 7.280 | 6.965 | 7.123 | 7.123 | 42,718 |
| 2026-05-15 | 7.300 | 7.320 | 7.020 | 7.127 | 7.127 | 27,737 |
| 2026-05-14 | 7.275 | 7.275 | 7.275 | 7.275 | 7.275 | 0 |
| 2026-05-13 | 7.070 | 7.628 | 7.070 | 7.275 | 7.275 | 81,733 |
| 2026-05-12 | 7.040 | 7.300 | 6.980 | 7.127 | 7.127 | 6,208 |
| 2026-05-11 | 7.020 | 7.195 | 7.000 | 7.095 | 7.095 | 29,567 |
| 2026-05-08 | 7.390 | 7.580 | 7.080 | 7.464 | 7.464 | 76,971 |
| 2026-05-07 | 7.500 | 7.525 | 7.370 | 7.370 | 7.370 | 36,358 |
| 2026-05-06 | 7.300 | 7.680 | 7.300 | 7.425 | 7.425 | 52,130 |
| 2026-05-05 | 7.068 | 7.300 | 6.920 | 7.240 | 7.240 | 10,107 |
| 2026-05-04 | 7.015 | 7.267 | 7.015 | 7.055 | 7.055 | 30,017 |
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.