DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.984 | 5.070 | 4.984 | 5.019 | 5.019 | 31,818 |
| 2025-11-06 | 5.090 | 5.195 | 4.994 | 5.156 | 5.156 | 36,516 |
| 2025-11-05 | 5.100 | 5.145 | 4.926 | 5.061 | 5.061 | 38,703 |
| 2025-11-04 | 5.233 | 5.233 | 5.110 | 5.150 | 5.150 | 5,183 |
| 2025-11-03 | 5.455 | 5.543 | 5.320 | 5.500 | 5.500 | 7,918 |
| 2025-10-31 | 5.530 | 5.620 | 5.530 | 5.540 | 5.540 | 5,382 |
| 2025-10-30 | 5.585 | 5.585 | 5.425 | 5.475 | 5.475 | 12,108 |
| 2025-10-29 | 5.620 | 5.820 | 5.553 | 5.570 | 5.570 | 41,172 |
| 2025-10-28 | 5.540 | 5.760 | 5.540 | 5.608 | 5.608 | 5,654 |
| 2025-10-27 | 5.388 | 5.495 | 5.300 | 5.380 | 5.380 | 29,367 |
| 2025-10-24 | 5.438 | 5.575 | 5.383 | 5.450 | 5.450 | 10,290 |
| 2025-10-23 | 5.430 | 5.445 | 5.340 | 5.395 | 5.395 | 12,757 |
| 2025-10-22 | 5.595 | 5.625 | 5.320 | 5.450 | 5.450 | 59,775 |
| 2025-10-21 | 6.050 | 6.050 | 5.865 | 6.016 | 6.016 | 27,459 |
| 2025-10-20 | 6.250 | 6.250 | 6.060 | 6.165 | 6.165 | 50,652 |
| 2025-10-17 | 6.398 | 6.505 | 6.089 | 6.115 | 6.115 | 40,416 |
| 2025-10-16 | 6.658 | 6.830 | 6.295 | 6.634 | 6.634 | 52,802 |
| 2025-10-15 | 6.275 | 6.320 | 6.165 | 6.165 | 6.165 | 43,557 |
| 2025-10-14 | 6.100 | 6.140 | 5.985 | 6.103 | 6.103 | 37,164 |
| 2025-10-13 | 6.250 | 6.250 | 6.130 | 6.235 | 6.235 | 6,157 |
| 2025-10-10 | 6.345 | 6.560 | 6.235 | 6.400 | 6.400 | 14,425 |
| 2025-10-09 | 6.240 | 6.376 | 6.205 | 6.369 | 6.369 | 31,504 |
| 2025-10-08 | 6.380 | 6.385 | 6.150 | 6.239 | 6.239 | 24,031 |
| 2025-10-07 | 6.375 | 6.498 | 6.365 | 6.498 | 6.498 | 14,583 |
| 2025-10-06 | 6.328 | 6.520 | 6.175 | 6.390 | 6.390 | 17,683 |
| 2025-10-03 | 5.905 | 6.220 | 5.905 | 6.050 | 6.050 | 31,099 |
| 2025-10-02 | 5.973 | 6.030 | 5.895 | 5.931 | 5.931 | 4,908 |
| 2025-10-01 | 5.953 | 5.953 | 5.800 | 5.894 | 5.894 | 7,487 |
| 2025-09-30 | 5.765 | 5.840 | 5.733 | 5.797 | 5.797 | 4,894 |
| 2025-09-29 | 5.870 | 5.901 | 5.675 | 5.775 | 5.775 | 29,169 |
| 2025-09-26 | 5.915 | 5.930 | 5.680 | 5.701 | 5.701 | 21,843 |
| 2025-09-25 | 5.840 | 6.050 | 5.840 | 5.845 | 5.845 | 29,213 |
| 2025-09-24 | 6.095 | 6.095 | 5.943 | 5.974 | 5.974 | 66,791 |
| 2025-09-23 | 6.370 | 6.370 | 6.110 | 6.144 | 6.144 | 8,114 |
| 2025-09-22 | 6.265 | 6.365 | 6.203 | 6.242 | 6.242 | 6,802 |
| 2025-09-19 | 6.450 | 6.605 | 6.280 | 6.286 | 6.286 | 77,213 |
| 2025-09-18 | 6.255 | 6.595 | 6.255 | 6.580 | 6.580 | 14,441 |
| 2025-09-17 | 6.345 | 6.450 | 6.250 | 6.305 | 6.305 | 5,916 |
| 2025-09-16 | 6.480 | 6.480 | 6.075 | 6.130 | 6.130 | 32,364 |
| 2025-09-15 | 6.270 | 6.495 | 6.270 | 6.334 | 6.334 | 19,088 |
| 2025-09-12 | 6.125 | 6.395 | 6.125 | 6.265 | 6.265 | 2,974 |
| 2025-09-11 | 6.095 | 6.275 | 6.075 | 6.153 | 6.153 | 6,085 |
| 2025-09-10 | 6.290 | 6.335 | 6.090 | 6.095 | 6.095 | 34,101 |
| 2025-09-09 | 6.235 | 6.270 | 5.975 | 6.245 | 6.245 | 50,959 |
| 2025-09-08 | 6.290 | 6.315 | 6.210 | 6.305 | 6.305 | 25,487 |
| 2025-09-05 | 6.465 | 6.485 | 6.288 | 6.425 | 6.425 | 50,414 |
| 2025-09-04 | 6.270 | 6.625 | 6.260 | 6.563 | 6.563 | 10,732 |
| 2025-09-03 | 6.515 | 6.515 | 6.250 | 6.354 | 6.354 | 24,479 |
| 2025-09-02 | 6.670 | 6.670 | 6.490 | 6.537 | 6.537 | 35,856 |
| 2025-09-01 | 6.610 | 6.905 | 6.610 | 6.700 | 6.700 | 6,049 |
| 2025-08-29 | 6.620 | 6.685 | 6.560 | 6.600 | 6.600 | 9,446 |
| 2025-08-28 | 7.040 | 7.040 | 6.600 | 6.605 | 6.605 | 16,708 |
| 2025-08-27 | 7.168 | 7.168 | 6.950 | 7.030 | 7.030 | 4,069 |
| 2025-08-26 | 7.000 | 7.295 | 6.920 | 7.200 | 7.200 | 14,631 |
| 2025-08-25 | 6.955 | 7.365 | 6.955 | 7.083 | 7.083 | 58,289 |
| 2025-08-22 | 6.795 | 7.000 | 6.770 | 7.000 | 7.000 | 1,750 |
| 2025-08-21 | 6.675 | 6.890 | 6.640 | 6.740 | 6.740 | 5,955 |
| 2025-08-20 | 6.660 | 6.988 | 6.610 | 6.920 | 6.920 | 37,798 |
| 2025-08-19 | 7.500 | 7.650 | 6.670 | 6.703 | 6.703 | 57,368 |
| 2025-08-18 | 7.595 | 7.800 | 7.480 | 7.544 | 7.544 | 7,398 |
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.