DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 113.40 | 118.40 | 110.00 | 113.35 | 55.813 | 56,069 |
| 2022-03-25 | 113.80 | 120.20 | 111.60 | 114.68 | 56.468 | 94,744 |
| 2022-03-24 | 122.60 | 122.60 | 108.40 | 112.60 | 55.446 | 156,995 |
| 2022-03-23 | 142.20 | 142.60 | 129.60 | 131.86 | 64.930 | 91,673 |
| 2022-03-22 | 139.60 | 141.80 | 133.60 | 138.20 | 68.051 | 44,274 |
| 2022-03-21 | 139.20 | 143.20 | 137.20 | 139.96 | 68.918 | 65,736 |
| 2022-03-18 | 137.80 | 142.82 | 134.20 | 142.82 | 70.327 | 35,320 |
| 2022-03-17 | 140.80 | 144.20 | 136.54 | 138.84 | 68.366 | 52,596 |
| 2022-03-16 | 129.20 | 136.40 | 129.00 | 131.90 | 64.949 | 52,489 |
| 2022-03-15 | 131.60 | 133.00 | 125.60 | 126.80 | 62.438 | 53,652 |
| 2022-03-14 | 137.00 | 137.20 | 131.80 | 132.32 | 65.157 | 67,545 |
| 2022-03-11 | 145.00 | 145.00 | 136.60 | 138.80 | 68.347 | 87,870 |
| 2022-03-10 | 140.20 | 145.20 | 139.40 | 142.85 | 70.342 | 54,461 |
| 2022-03-09 | 129.60 | 139.00 | 129.60 | 135.26 | 66.603 | 40,996 |
| 2022-03-08 | 138.60 | 138.60 | 126.86 | 130.51 | 64.263 | 58,013 |
| 2022-03-07 | 128.40 | 141.60 | 127.00 | 133.60 | 65.786 | 54,641 |
| 2022-03-04 | 134.40 | 139.80 | 132.60 | 133.40 | 65.688 | 56,146 |
| 2022-03-03 | 149.20 | 152.40 | 138.80 | 141.36 | 69.609 | 38,742 |
| 2022-03-02 | 148.60 | 154.40 | 148.00 | 151.72 | 74.707 | 19,849 |
| 2022-03-01 | 157.60 | 157.60 | 149.40 | 150.99 | 74.347 | 297,126 |
| 2022-02-28 | 157.20 | 167.60 | 157.20 | 162.57 | 80.051 | 278,373 |
| 2022-02-25 | 158.60 | 162.40 | 156.00 | 159.07 | 78.329 | 45,722 |
| 2022-02-24 | 145.60 | 156.80 | 142.40 | 145.47 | 71.633 | 35,129 |
| 2022-02-23 | 154.60 | 160.40 | 150.58 | 150.58 | 74.150 | 24,254 |
| 2022-02-22 | 152.80 | 162.00 | 152.80 | 156.09 | 76.859 | 33,860 |
| 2022-02-21 | 167.40 | 167.40 | 158.80 | 163.84 | 80.675 | 5,666 |
| 2022-02-18 | 177.60 | 180.00 | 164.80 | 168.87 | 83.154 | 61,382 |
| 2022-02-17 | 179.00 | 181.80 | 175.60 | 179.68 | 88.474 | 27,577 |
| 2022-02-16 | 197.60 | 197.60 | 173.40 | 177.09 | 87.200 | 79,444 |
| 2022-02-15 | 187.00 | 197.20 | 187.00 | 194.97 | 96.006 | 25,060 |
| 2022-02-14 | 187.00 | 187.80 | 179.60 | 184.16 | 90.684 | 48,472 |
| 2022-02-11 | 189.40 | 193.40 | 186.40 | 190.97 | 94.036 | 53,374 |
| 2022-02-10 | 199.00 | 200.00 | 187.20 | 192.40 | 94.740 | 29,764 |
| 2022-02-09 | 196.00 | 202.00 | 195.60 | 200.16 | 98.562 | 21,169 |
| 2022-02-08 | 198.00 | 199.80 | 192.60 | 193.40 | 95.232 | 24,356 |
| 2022-02-07 | 197.80 | 200.50 | 195.20 | 199.60 | 98.285 | 16,860 |
| 2022-02-04 | 201.00 | 202.50 | 192.80 | 196.76 | 96.885 | 14,368 |
| 2022-02-03 | 206.00 | 206.00 | 196.80 | 197.80 | 97.399 | 25,040 |
| 2022-02-02 | 211.00 | 218.50 | 207.49 | 213.44 | 105.10 | 36,983 |
| 2022-02-01 | 229.00 | 229.00 | 204.00 | 226.91 | 111.73 | 368,178 |
| 2022-01-31 | 214.00 | 227.50 | 213.00 | 224.06 | 110.33 | 251,036 |
| 2022-01-28 | 213.00 | 214.50 | 203.50 | 207.29 | 102.07 | 53,994 |
| 2022-01-27 | 194.00 | 220.00 | 193.00 | 207.43 | 102.14 | 158,053 |
| 2022-01-26 | 175.80 | 195.40 | 175.80 | 176.00 | 86.664 | 262,271 |
| 2022-01-25 | 180.40 | 184.60 | 175.20 | 177.49 | 87.400 | 57,901 |
| 2022-01-24 | 197.00 | 199.60 | 172.00 | 179.45 | 88.364 | 87,419 |
| 2022-01-21 | 199.40 | 206.50 | 198.80 | 201.47 | 99.204 | 78,686 |
| 2022-01-20 | 200.50 | 207.00 | 196.40 | 203.10 | 100.01 | 35,820 |
| 2022-01-19 | 188.20 | 194.80 | 184.60 | 188.48 | 92.809 | 19,338 |
| 2022-01-18 | 192.00 | 192.80 | 187.60 | 188.62 | 92.880 | 96,312 |
| 2022-01-17 | 190.80 | 195.40 | 187.00 | 192.48 | 94.779 | 15,792 |
| 2022-01-14 | 202.50 | 203.00 | 194.80 | 199.81 | 98.390 | 9,728 |
| 2022-01-13 | 208.00 | 211.50 | 199.40 | 204.41 | 100.65 | 46,965 |
| 2022-01-12 | 211.50 | 212.50 | 207.00 | 208.59 | 102.71 | 24,591 |
| 2022-01-11 | 208.00 | 215.50 | 207.00 | 212.65 | 104.71 | 37,288 |
| 2022-01-10 | 218.00 | 220.00 | 209.00 | 210.75 | 103.78 | 60,395 |
| 2022-01-07 | 227.00 | 227.00 | 216.00 | 218.64 | 107.66 | 33,854 |
| 2022-01-06 | 232.50 | 238.00 | 225.00 | 230.80 | 113.65 | 36,084 |
| 2022-01-05 | 232.50 | 234.00 | 226.50 | 231.13 | 113.81 | 70,120 |
| 2022-01-04 | 243.00 | 244.00 | 230.00 | 241.89 | 119.11 | 209,589 |
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.