DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.770 | 5.805 | 5.765 | 5.805 | 5.805 | 4,729 |
| 2026-02-03 | 5.740 | 5.790 | 5.675 | 5.675 | 5.675 | 6,543 |
| 2026-02-02 | 5.600 | 5.720 | 5.580 | 5.720 | 5.720 | 1,082 |
| 2026-01-30 | 5.880 | 5.880 | 5.590 | 5.590 | 5.590 | 1,924 |
| 2026-01-29 | 5.775 | 5.775 | 5.775 | 5.775 | 5.775 | 74 |
| 2026-01-28 | 5.585 | 5.965 | 5.585 | 5.965 | 5.965 | 7,517 |
| 2026-01-27 | 5.500 | 5.525 | 5.300 | 5.406 | 5.406 | 10,171 |
| 2026-01-26 | 5.798 | 5.803 | 5.375 | 5.427 | 5.427 | 19,532 |
| 2026-01-23 | 6.400 | 6.400 | 5.740 | 5.740 | 5.740 | 45,931 |
| 2026-01-22 | 5.705 | 6.450 | 5.705 | 6.286 | 6.286 | 75,726 |
| 2026-01-21 | 6.048 | 6.048 | 5.475 | 5.765 | 5.765 | 31,720 |
| 2026-01-20 | 6.240 | 6.278 | 5.820 | 5.900 | 5.900 | 52,182 |
| 2026-01-19 | 6.760 | 6.770 | 6.410 | 6.484 | 6.484 | 70,506 |
| 2026-01-16 | 5.980 | 6.570 | 5.885 | 5.950 | 5.950 | 96,824 |
| 2026-01-15 | 6.080 | 6.130 | 5.910 | 6.015 | 6.015 | 22,616 |
| 2026-01-14 | 6.070 | 6.070 | 5.895 | 6.017 | 6.017 | 49,670 |
| 2026-01-13 | 6.090 | 6.090 | 6.005 | 6.082 | 6.082 | 18,761 |
| 2026-01-12 | 6.110 | 6.110 | 5.920 | 5.994 | 5.994 | 13,877 |
| 2026-01-09 | 6.335 | 6.335 | 6.145 | 6.218 | 6.218 | 17,548 |
| 2026-01-08 | 6.470 | 6.470 | 6.170 | 6.370 | 6.370 | 28,789 |
| 2026-01-07 | 6.330 | 6.693 | 6.330 | 6.478 | 6.478 | 41,690 |
| 2026-01-06 | 6.208 | 6.690 | 6.208 | 6.493 | 6.493 | 31,577 |
| 2026-01-05 | 5.990 | 6.023 | 5.790 | 5.965 | 5.965 | 29,879 |
| 2026-01-02 | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 0 |
| 2025-12-31 | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 0 |
| 2025-12-30 | 5.900 | 5.960 | 5.840 | 5.865 | 5.865 | 28,981 |
| 2025-12-29 | 5.545 | 5.840 | 5.545 | 5.708 | 5.708 | 14,497 |
| 2025-12-24 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 0 |
| 2025-12-23 | 5.645 | 5.790 | 5.630 | 5.675 | 5.675 | 70,033 |
| 2025-12-22 | 5.500 | 5.567 | 5.425 | 5.461 | 5.461 | 17,384 |
| 2025-12-19 | 5.490 | 5.515 | 5.380 | 5.492 | 5.492 | 21,681 |
| 2025-12-18 | 5.585 | 5.680 | 5.494 | 5.588 | 5.588 | 13,393 |
| 2025-12-17 | 5.430 | 5.535 | 5.430 | 5.476 | 5.476 | 16,776 |
| 2025-12-16 | 5.565 | 5.685 | 5.565 | 5.654 | 5.654 | 13,681 |
| 2025-12-15 | 5.800 | 6.000 | 5.598 | 5.800 | 5.800 | 17,158 |
| 2025-12-12 | 5.805 | 6.060 | 5.741 | 5.741 | 5.741 | 88,928 |
| 2025-12-11 | 5.690 | 5.900 | 5.530 | 5.669 | 5.669 | 37,973 |
| 2025-12-10 | 5.555 | 5.620 | 5.355 | 5.549 | 5.549 | 26,364 |
| 2025-12-09 | 5.400 | 5.565 | 5.391 | 5.391 | 5.391 | 26,566 |
| 2025-12-08 | 5.080 | 5.395 | 5.070 | 5.224 | 5.224 | 43,614 |
| 2025-12-05 | 5.500 | 5.500 | 5.310 | 5.374 | 5.374 | 25,401 |
| 2025-12-04 | 5.398 | 5.465 | 5.300 | 5.416 | 5.416 | 32,946 |
| 2025-12-03 | 5.485 | 5.587 | 5.385 | 5.409 | 5.409 | 11,006 |
| 2025-12-02 | 5.500 | 5.650 | 5.485 | 5.546 | 5.546 | 22,609 |
| 2025-12-01 | 5.520 | 5.575 | 5.475 | 5.549 | 5.549 | 9,508 |
| 2025-11-28 | 5.400 | 5.495 | 5.380 | 5.475 | 5.475 | 26,010 |
| 2025-11-27 | 5.305 | 5.425 | 5.238 | 5.238 | 5.238 | 8,948 |
| 2025-11-26 | 5.215 | 5.245 | 5.068 | 5.174 | 5.174 | 4,898 |
| 2025-11-25 | 4.926 | 5.105 | 4.880 | 4.987 | 4.987 | 8,178 |
| 2025-11-24 | 4.976 | 4.976 | 4.891 | 4.944 | 4.944 | 26,646 |
| 2025-11-21 | 4.884 | 4.884 | 4.808 | 4.865 | 4.865 | 3,572 |
| 2025-11-20 | 5.060 | 5.060 | 4.894 | 4.894 | 4.894 | 3,679 |
| 2025-11-19 | 5.195 | 5.270 | 5.040 | 5.220 | 5.220 | 8,243 |
| 2025-11-18 | 5.100 | 5.210 | 5.025 | 5.065 | 5.065 | 3,339 |
| 2025-11-17 | 5.135 | 5.135 | 5.075 | 5.110 | 5.110 | 10,272 |
| 2025-11-14 | 5.150 | 5.181 | 5.090 | 5.175 | 5.175 | 17,836 |
| 2025-11-13 | 5.490 | 5.490 | 5.369 | 5.398 | 5.398 | 16,270 |
| 2025-11-12 | 5.495 | 5.495 | 5.380 | 5.442 | 5.442 | 2,781 |
| 2025-11-11 | 5.200 | 5.395 | 5.200 | 5.240 | 5.240 | 2,010 |
| 2025-11-10 | 5.100 | 5.190 | 5.093 | 5.131 | 5.131 | 7,586 |
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.