DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.176 | 7.176 | 7.176 | 7.176 | 7.176 | 0 |
| 2026-04-30 | 7.200 | 7.295 | 7.030 | 7.176 | 7.176 | 48,690 |
| 2026-04-29 | 7.195 | 7.340 | 7.115 | 7.274 | 7.274 | 24,699 |
| 2026-04-28 | 7.000 | 7.045 | 6.900 | 7.045 | 7.045 | 27,488 |
| 2026-04-27 | 7.120 | 7.145 | 7.000 | 7.000 | 7.000 | 298,372 |
| 2026-04-24 | 7.000 | 7.113 | 6.800 | 7.085 | 7.085 | 474,178 |
| 2026-04-23 | 7.005 | 7.140 | 6.945 | 6.945 | 6.945 | 59,241 |
| 2026-04-22 | 7.250 | 7.550 | 7.000 | 7.000 | 7.000 | 258,835 |
| 2026-04-21 | 7.280 | 7.585 | 7.255 | 7.289 | 7.289 | 44,996 |
| 2026-04-20 | 6.610 | 7.255 | 6.610 | 6.854 | 6.854 | 237,142 |
| 2026-04-17 | 6.400 | 6.625 | 6.400 | 6.420 | 6.420 | 11,058 |
| 2026-04-16 | 6.040 | 6.400 | 5.935 | 6.349 | 6.349 | 23,401 |
| 2026-04-15 | 5.980 | 6.020 | 5.740 | 5.859 | 5.859 | 58,752 |
| 2026-04-14 | 5.685 | 5.985 | 5.685 | 5.912 | 5.912 | 17,691 |
| 2026-04-13 | 5.450 | 5.670 | 5.450 | 5.645 | 5.645 | 17,721 |
| 2026-04-10 | 5.560 | 5.560 | 5.490 | 5.503 | 5.503 | 22,726 |
| 2026-04-09 | 5.220 | 5.635 | 5.220 | 5.461 | 5.461 | 22,538 |
| 2026-04-08 | 5.215 | 5.345 | 5.175 | 5.295 | 5.295 | 21,838 |
| 2026-04-07 | 5.070 | 5.070 | 4.970 | 4.987 | 4.987 | 24,057 |
| 2026-04-02 | 4.905 | 5.065 | 4.886 | 4.976 | 4.976 | 21,551 |
| 2026-04-01 | 4.812 | 4.976 | 4.800 | 4.884 | 4.884 | 35,709 |
| 2026-03-31 | 4.540 | 4.694 | 4.468 | 4.468 | 4.468 | 5,009 |
| 2026-03-30 | 4.200 | 4.251 | 4.200 | 4.251 | 4.251 | 304 |
| 2026-03-27 | 4.204 | 4.204 | 4.140 | 4.143 | 4.143 | 30,227 |
| 2026-03-26 | 4.148 | 4.290 | 4.148 | 4.245 | 4.245 | 38,497 |
| 2026-03-25 | 4.160 | 4.476 | 4.160 | 4.416 | 4.416 | 21,307 |
| 2026-03-24 | 3.990 | 3.991 | 3.920 | 3.974 | 3.974 | 16,518 |
| 2026-03-23 | 4.061 | 4.132 | 4.048 | 4.066 | 4.066 | 7,768 |
| 2026-03-20 | 4.064 | 4.192 | 4.020 | 4.118 | 4.118 | 39,101 |
| 2026-03-19 | 4.200 | 4.404 | 4.062 | 4.102 | 4.102 | 2,804 |
| 2026-03-18 | 4.273 | 4.273 | 4.136 | 4.167 | 4.167 | 30,353 |
| 2026-03-17 | 4.268 | 4.310 | 4.064 | 4.119 | 4.119 | 53,072 |
| 2026-03-16 | 4.451 | 4.562 | 4.250 | 4.555 | 4.555 | 11,208 |
| 2026-03-13 | 4.694 | 4.716 | 4.426 | 4.524 | 4.524 | 25,872 |
| 2026-03-12 | 4.846 | 4.846 | 4.846 | 4.846 | 4.846 | 0 |
| 2026-03-11 | 4.816 | 4.892 | 4.803 | 4.846 | 4.846 | 2,981 |
| 2026-03-10 | 4.880 | 4.880 | 4.744 | 4.780 | 4.780 | 6,755 |
| 2026-03-09 | 4.810 | 4.810 | 4.782 | 4.794 | 4.794 | 2,327 |
| 2026-03-06 | 4.954 | 4.954 | 4.830 | 4.856 | 4.856 | 5,796 |
| 2026-03-05 | 4.962 | 5.004 | 4.852 | 4.872 | 4.872 | 37,332 |
| 2026-03-04 | 4.917 | 5.030 | 4.915 | 4.976 | 4.976 | 5,025 |
| 2026-03-03 | 5.150 | 5.150 | 5.083 | 5.095 | 5.095 | 3,708 |
| 2026-03-02 | 4.924 | 5.280 | 4.906 | 5.249 | 5.249 | 15,579 |
| 2026-02-27 | 5.125 | 5.210 | 5.125 | 5.167 | 5.167 | 4,122 |
| 2026-02-26 | 5.175 | 5.230 | 5.100 | 5.130 | 5.130 | 14,545 |
| 2026-02-25 | 5.195 | 5.195 | 5.138 | 5.195 | 5.195 | 44,225 |
| 2026-02-24 | 5.288 | 5.288 | 5.120 | 5.184 | 5.184 | 16,605 |
| 2026-02-23 | 5.420 | 5.420 | 5.273 | 5.273 | 5.273 | 2,079 |
| 2026-02-20 | 5.385 | 5.495 | 5.370 | 5.370 | 5.370 | 11,066 |
| 2026-02-19 | 5.485 | 5.520 | 5.405 | 5.405 | 5.405 | 8,830 |
| 2026-02-18 | 5.685 | 5.685 | 5.490 | 5.530 | 5.530 | 5,932 |
| 2026-02-17 | 5.665 | 5.685 | 5.565 | 5.580 | 5.580 | 2,611 |
| 2026-02-16 | 5.640 | 5.640 | 5.580 | 5.635 | 5.635 | 6,318 |
| 2026-02-13 | 5.683 | 5.683 | 5.540 | 5.600 | 5.600 | 3,926 |
| 2026-02-12 | 5.755 | 5.764 | 5.690 | 5.764 | 5.764 | 20,857 |
| 2026-02-11 | 5.835 | 5.840 | 5.700 | 5.745 | 5.745 | 25,105 |
| 2026-02-10 | 5.673 | 5.930 | 5.673 | 5.905 | 5.905 | 8,101 |
| 2026-02-09 | 5.660 | 5.660 | 5.555 | 5.619 | 5.619 | 5,348 |
| 2026-02-06 | 5.785 | 5.800 | 5.645 | 5.725 | 5.725 | 6,569 |
| 2026-02-05 | 5.765 | 6.063 | 5.765 | 5.855 | 5.855 | 13,343 |
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.