DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 234.00 | 239.50 | 231.50 | 235.91 | 116.16 | 139,629 |
| 2021-12-29 | 225.50 | 231.50 | 224.50 | 225.95 | 111.26 | 24,012 |
| 2021-12-23 | 237.50 | 242.00 | 234.00 | 238.08 | 117.24 | 57,531 |
| 2021-12-22 | 244.50 | 245.00 | 236.00 | 243.60 | 119.95 | 48,053 |
| 2021-12-21 | 265.00 | 285.50 | 244.00 | 271.35 | 133.62 | 144,087 |
| 2021-12-20 | 300.50 | 306.00 | 295.00 | 296.50 | 146.00 | 12,266 |
| 2021-12-17 | 305.50 | 305.50 | 288.50 | 293.54 | 144.54 | 71,032 |
| 2021-12-16 | 320.50 | 320.50 | 307.50 | 310.73 | 153.01 | 21,492 |
| 2021-12-15 | 317.00 | 319.00 | 313.00 | 315.09 | 155.16 | 8,351 |
| 2021-12-14 | 334.00 | 338.00 | 320.50 | 331.69 | 163.33 | 42,456 |
| 2021-12-13 | 322.00 | 334.00 | 320.97 | 330.20 | 162.60 | 22,564 |
| 2021-12-10 | 314.00 | 322.00 | 313.50 | 314.03 | 154.63 | 17,290 |
| 2021-12-09 | 308.50 | 323.50 | 308.50 | 317.03 | 156.11 | 413,516 |
| 2021-12-08 | 335.00 | 340.00 | 331.00 | 331.94 | 163.45 | 7,518 |
| 2021-12-07 | 323.50 | 335.00 | 323.50 | 329.93 | 162.46 | 13,933 |
| 2021-12-06 | 332.50 | 333.50 | 315.50 | 318.86 | 157.01 | 28,048 |
| 2021-12-03 | 330.50 | 338.00 | 324.00 | 335.83 | 165.37 | 15,124 |
| 2021-12-02 | 344.00 | 346.50 | 325.97 | 331.46 | 163.21 | 34,837 |
| 2021-12-01 | 347.00 | 353.00 | 339.00 | 344.50 | 169.64 | 87,760 |
| 2021-11-30 | 365.00 | 368.50 | 349.00 | 356.85 | 175.72 | 87,524 |
| 2021-11-29 | 361.50 | 366.50 | 356.00 | 360.01 | 177.27 | 24,502 |
| 2021-11-26 | 347.00 | 367.50 | 342.50 | 360.41 | 177.47 | 64,085 |
| 2021-11-25 | 343.50 | 343.50 | 332.50 | 337.42 | 166.15 | 18,470 |
| 2021-11-24 | 337.00 | 341.00 | 329.00 | 334.89 | 164.90 | 19,760 |
| 2021-11-23 | 338.00 | 346.50 | 331.50 | 337.90 | 166.39 | 12,680 |
| 2021-11-22 | 343.00 | 350.00 | 332.50 | 341.27 | 168.05 | 31,037 |
| 2021-11-19 | 335.50 | 354.50 | 333.50 | 351.62 | 173.14 | 35,375 |
| 2021-11-18 | 345.50 | 345.50 | 331.50 | 339.20 | 167.03 | 4,531 |
| 2021-11-17 | 343.00 | 344.50 | 337.00 | 341.73 | 168.27 | 5,948 |
| 2021-11-16 | 347.50 | 347.50 | 342.50 | 345.92 | 170.34 | 2,782 |
| 2021-11-15 | 340.50 | 351.50 | 339.00 | 345.40 | 170.08 | 3,834 |
| 2021-11-12 | 336.00 | 344.50 | 336.00 | 340.24 | 167.54 | 6,842 |
| 2021-11-11 | 332.00 | 338.00 | 332.00 | 333.10 | 164.02 | 4,171 |
| 2021-11-10 | 333.00 | 339.00 | 325.00 | 330.30 | 162.65 | 13,217 |
| 2021-11-09 | 336.50 | 340.50 | 334.00 | 338.84 | 166.85 | 12,542 |
| 2021-11-08 | 337.50 | 339.50 | 333.50 | 335.90 | 165.40 | 8,982 |
| 2021-11-05 | 345.00 | 356.00 | 339.50 | 342.31 | 168.56 | 14,996 |
| 2021-11-04 | 344.00 | 351.50 | 335.00 | 341.50 | 168.16 | 41,683 |
| 2021-11-03 | 336.50 | 343.50 | 335.00 | 338.81 | 166.84 | 10,280 |
| 2021-11-02 | 326.00 | 338.44 | 325.50 | 332.72 | 163.84 | 6,109 |
| 2021-11-01 | 331.00 | 331.00 | 321.00 | 322.48 | 158.79 | 12,965 |
| 2021-10-29 | 339.00 | 339.00 | 323.00 | 328.17 | 161.59 | 30,661 |
| 2021-10-28 | 327.00 | 343.50 | 323.00 | 341.00 | 167.91 | 10,124 |
| 2021-10-27 | 307.50 | 319.50 | 305.50 | 306.96 | 151.15 | 30,292 |
| 2021-10-26 | 335.50 | 336.00 | 308.50 | 319.13 | 157.14 | 47,377 |
| 2021-10-25 | 345.00 | 357.00 | 334.50 | 339.26 | 167.06 | 53,973 |
| 2021-10-22 | 359.00 | 370.00 | 355.50 | 363.39 | 178.94 | 18,139 |
| 2021-10-21 | 368.50 | 373.00 | 355.50 | 364.41 | 179.44 | 88,048 |
← NewerPage 21 of 21 · 1,248 trading days
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.