DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.595 | 7.800 | 7.480 | 7.544 | 7.544 | 7,398 |
| 2025-08-15 | 7.960 | 7.960 | 7.620 | 7.701 | 7.701 | 41,378 |
| 2025-08-14 | 8.055 | 8.080 | 7.860 | 8.022 | 8.022 | 2,459 |
| 2025-08-13 | 7.910 | 8.005 | 7.795 | 7.956 | 7.956 | 4,769 |
| 2025-08-12 | 7.900 | 8.085 | 7.850 | 8.045 | 8.045 | 2,709 |
| 2025-08-11 | 8.100 | 8.255 | 8.000 | 8.253 | 8.253 | 2,710 |
| 2025-08-08 | 8.450 | 8.450 | 7.920 | 7.975 | 7.975 | 23,199 |
| 2025-08-07 | 8.405 | 8.680 | 8.405 | 8.443 | 8.443 | 10,675 |
| 2025-08-06 | 8.555 | 8.575 | 8.163 | 8.355 | 8.355 | 6,652 |
| 2025-08-05 | 8.105 | 8.550 | 8.105 | 8.430 | 8.430 | 16,212 |
| 2025-08-04 | 7.500 | 8.085 | 7.445 | 8.085 | 8.085 | 2,644 |
| 2025-08-01 | 7.855 | 7.855 | 7.855 | 7.855 | 7.855 | 0 |
| 2025-07-31 | 7.808 | 7.975 | 7.718 | 7.855 | 7.855 | 4,129 |
| 2025-07-30 | 7.850 | 7.935 | 7.700 | 7.700 | 7.700 | 7,541 |
| 2025-07-29 | 8.265 | 8.265 | 7.770 | 8.115 | 8.115 | 21,734 |
| 2025-07-28 | 8.398 | 8.483 | 8.210 | 8.260 | 8.260 | 26,818 |
| 2025-07-25 | 7.920 | 8.335 | 7.885 | 8.295 | 8.295 | 21,897 |
| 2025-07-24 | 7.785 | 7.995 | 7.785 | 7.905 | 7.905 | 5,236 |
| 2025-07-23 | 7.945 | 8.000 | 7.245 | 7.432 | 7.432 | 60,013 |
| 2025-07-22 | 7.915 | 7.975 | 7.750 | 7.937 | 7.937 | 6,030 |
| 2025-07-21 | 8.200 | 8.200 | 7.820 | 8.130 | 8.130 | 2,119 |
| 2025-07-18 | 8.450 | 8.450 | 8.055 | 8.284 | 8.284 | 7,577 |
| 2025-07-17 | 7.720 | 8.600 | 7.720 | 8.540 | 8.540 | 18,417 |
| 2025-07-16 | 7.653 | 7.848 | 7.600 | 7.750 | 7.750 | 48,717 |
| 2025-07-15 | 7.840 | 8.085 | 7.670 | 7.675 | 7.675 | 34,587 |
| 2025-07-14 | 7.045 | 7.570 | 7.045 | 7.475 | 7.475 | 21,759 |
| 2025-07-11 | 7.150 | 7.150 | 6.995 | 6.995 | 6.995 | 4,281 |
| 2025-07-10 | 7.250 | 7.250 | 6.978 | 7.205 | 7.205 | 22,016 |
| 2025-07-09 | 6.700 | 7.205 | 6.675 | 7.140 | 7.140 | 8,326 |
| 2025-07-08 | 6.670 | 6.690 | 6.570 | 6.570 | 6.570 | 6,058 |
| 2025-07-07 | 6.615 | 6.825 | 6.375 | 6.645 | 6.645 | 7,255 |
| 2025-07-04 | 6.735 | 6.735 | 6.660 | 6.670 | 6.670 | 11,823 |
| 2025-07-03 | 6.555 | 6.860 | 6.450 | 6.860 | 6.860 | 16,015 |
| 2025-07-02 | 6.640 | 6.685 | 6.300 | 6.380 | 6.380 | 7,045 |
| 2025-07-01 | 6.380 | 6.810 | 6.360 | 6.770 | 6.770 | 4,447 |
| 2025-06-30 | 6.505 | 6.505 | 6.365 | 6.375 | 6.375 | 16,694 |
| 2025-06-27 | 6.380 | 6.465 | 6.305 | 6.465 | 6.465 | 5,581 |
| 2025-06-26 | 6.380 | 6.380 | 6.210 | 6.255 | 6.255 | 11,375 |
| 2025-06-25 | 6.925 | 6.925 | 6.370 | 6.425 | 6.425 | 84,836 |
| 2025-06-24 | 6.635 | 6.905 | 6.620 | 6.830 | 6.830 | 9,204 |
| 2025-06-23 | 6.325 | 6.530 | 6.260 | 6.300 | 6.300 | 135,445 |
| 2025-06-20 | 6.410 | 6.690 | 6.370 | 6.370 | 6.370 | 33,072 |
| 2025-06-19 | 6.340 | 6.598 | 6.335 | 6.525 | 6.525 | 9,626 |
| 2025-06-18 | 6.350 | 6.465 | 6.235 | 6.375 | 6.375 | 24,060 |
| 2025-06-17 | 6.400 | 6.418 | 6.250 | 6.310 | 6.310 | 26,145 |
| 2025-06-16 | 6.920 | 6.920 | 6.400 | 6.572 | 6.572 | 57,121 |
| 2025-06-13 | 6.875 | 7.140 | 6.720 | 7.065 | 7.065 | 37,460 |
| 2025-06-12 | 6.600 | 6.955 | 6.545 | 6.910 | 6.910 | 28,132 |
| 2025-06-11 | 7.165 | 7.180 | 6.735 | 6.830 | 6.830 | 82,725 |
| 2025-06-10 | 7.710 | 7.710 | 6.730 | 7.229 | 7.229 | 65,813 |
| 2025-06-09 | 7.758 | 7.758 | 7.758 | 7.758 | 7.758 | 0 |
| 2025-06-06 | 7.935 | 7.935 | 7.595 | 7.758 | 7.758 | 7,476 |
| 2025-06-05 | 8.295 | 8.295 | 7.745 | 7.816 | 7.816 | 12,772 |
| 2025-06-04 | 8.705 | 8.705 | 8.105 | 8.465 | 8.465 | 20,412 |
| 2025-06-03 | 8.915 | 8.975 | 8.520 | 8.615 | 8.615 | 10,849 |
| 2025-06-02 | 8.430 | 9.045 | 8.430 | 8.723 | 8.723 | 9,061 |
| 2025-05-30 | 8.550 | 8.638 | 8.450 | 8.531 | 8.531 | 7,155 |
| 2025-05-29 | 8.594 | 8.594 | 8.594 | 8.594 | 8.594 | 0 |
| 2025-05-28 | 9.020 | 9.020 | 8.435 | 8.594 | 8.594 | 20,102 |
| 2025-05-27 | 9.395 | 9.395 | 8.980 | 9.077 | 9.077 | 20,615 |
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.