DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.510 | 9.710 | 9.455 | 9.564 | 9.564 | 5,075 |
| 2025-05-22 | 9.000 | 9.713 | 9.000 | 9.610 | 9.610 | 2,504 |
| 2025-05-21 | 10.260 | 10.720 | 9.725 | 10.348 | 10.348 | 12,607 |
| 2025-05-20 | 9.600 | 11.020 | 9.500 | 10.160 | 10.160 | 26,590 |
| 2025-05-19 | 10.150 | 10.390 | 9.270 | 9.657 | 9.657 | 53,389 |
| 2025-05-16 | 9.250 | 10.020 | 9.250 | 9.808 | 9.808 | 4,522 |
| 2025-05-15 | 9.250 | 9.595 | 9.000 | 9.333 | 9.333 | 6,759 |
| 2025-05-14 | 9.900 | 9.900 | 8.953 | 9.251 | 9.251 | 11,338 |
| 2025-05-13 | 8.985 | 10.500 | 8.985 | 9.783 | 9.783 | 16,748 |
| 2025-05-12 | 18.660 | 19.000 | 17.790 | 18.180 | 18.180 | 7,299 |
| 2025-05-09 | 19.510 | 19.980 | 19.120 | 19.266 | 19.266 | 8,806 |
| 2025-05-08 | 20.900 | 21.410 | 19.970 | 20.362 | 20.362 | 6,644 |
| 2025-05-07 | 22.630 | 22.700 | 22.120 | 22.310 | 22.310 | 738 |
| 2025-05-06 | 23.600 | 23.600 | 22.300 | 23.057 | 23.057 | 1,262 |
| 2025-05-02 | 23.200 | 24.660 | 22.000 | 23.927 | 11.782 | 7,084 |
| 2025-04-30 | 21.700 | 23.800 | 21.540 | 22.918 | 11.285 | 10,518 |
| 2025-04-29 | 21.700 | 21.760 | 21.490 | 21.638 | 10.655 | 4,886 |
| 2025-04-28 | 21.820 | 21.940 | 21.320 | 21.520 | 10.597 | 2,947 |
| 2025-04-25 | 21.000 | 21.260 | 20.720 | 20.800 | 10.242 | 4,186 |
| 2025-04-24 | 20.140 | 20.950 | 20.140 | 20.950 | 10.316 | 3,651 |
| 2025-04-23 | 19.910 | 20.580 | 19.910 | 20.580 | 10.134 | 1,111 |
| 2025-04-22 | 20.400 | 20.400 | 19.230 | 19.840 | 9.769 | 2,628 |
| 2025-04-17 | 19.890 | 20.280 | 19.700 | 20.280 | 9.986 | 5,396 |
| 2025-04-16 | 20.420 | 20.420 | 20.420 | 20.420 | 10.055 | 4 |
| 2025-04-15 | 20.880 | 21.200 | 20.460 | 20.460 | 10.075 | 3,067 |
| 2025-04-14 | 20.140 | 21.020 | 20.000 | 20.680 | 10.183 | 7,408 |
| 2025-04-11 | 19.450 | 19.720 | 19.450 | 19.720 | 9.710 | 148 |
| 2025-04-10 | 19.800 | 20.700 | 19.340 | 19.340 | 9.523 | 2,201 |
| 2025-04-09 | 17.800 | 19.140 | 17.780 | 17.780 | 8.755 | 5,540 |
| 2025-04-08 | 17.450 | 18.650 | 17.450 | 18.394 | 9.058 | 2,350 |
| 2025-04-07 | 16.850 | 17.790 | 16.790 | 17.422 | 8.579 | 3,946 |
| 2025-04-04 | 17.120 | 17.120 | 16.360 | 16.400 | 8.076 | 701 |
| 2025-04-03 | 17.220 | 17.570 | 16.910 | 17.570 | 8.652 | 4,452 |
| 2025-04-02 | 17.260 | 17.260 | 17.260 | 17.260 | 8.499 | 65 |
| 2025-04-01 | 17.420 | 17.505 | 17.190 | 17.505 | 8.620 | 5,920 |
| 2025-03-31 | 17.250 | 17.490 | 17.083 | 17.083 | 8.412 | 5,351 |
| 2025-03-28 | 16.990 | 17.690 | 16.910 | 17.690 | 8.711 | 21,947 |
| 2025-03-27 | 17.720 | 17.964 | 17.720 | 17.964 | 8.846 | 1,105 |
| 2025-03-26 | 18.110 | 18.130 | 17.600 | 17.829 | 8.779 | 5,105 |
| 2025-03-25 | 17.530 | 18.000 | 17.530 | 17.775 | 8.753 | 1,064 |
| 2025-03-24 | 18.130 | 18.220 | 17.890 | 18.200 | 8.962 | 3,684 |
| 2025-03-21 | 17.420 | 17.880 | 17.350 | 17.880 | 8.804 | 67,241 |
| 2025-03-20 | 17.800 | 17.800 | 17.050 | 17.620 | 8.676 | 833 |
| 2025-03-19 | 17.370 | 18.065 | 17.320 | 17.670 | 8.701 | 540 |
| 2025-03-18 | 17.520 | 18.160 | 17.520 | 18.155 | 8.940 | 644 |
| 2025-03-17 | 16.890 | 18.800 | 16.800 | 18.120 | 8.923 | 20,089 |
| 2025-03-14 | 15.810 | 16.450 | 15.700 | 16.050 | 7.903 | 7,029 |
| 2025-03-13 | 17.000 | 17.410 | 14.980 | 16.280 | 8.017 | 19,394 |
| 2025-03-12 | 21.480 | 21.690 | 21.480 | 21.620 | 10.646 | 7,644 |
| 2025-03-11 | 21.500 | 22.900 | 20.960 | 20.960 | 10.321 | 7,744 |
| 2025-03-10 | 19.810 | 20.420 | 19.810 | 20.420 | 10.055 | 5,530 |
| 2025-03-07 | 20.500 | 20.500 | 20.000 | 20.280 | 9.986 | 3,810 |
| 2025-03-06 | 19.360 | 20.420 | 19.360 | 20.420 | 10.055 | 3,400 |
| 2025-03-05 | 19.000 | 19.860 | 19.000 | 19.310 | 9.509 | 3,560 |
| 2025-03-04 | 19.630 | 19.630 | 18.690 | 18.690 | 9.203 | 1,290 |
| 2025-03-03 | 20.500 | 20.500 | 19.160 | 19.560 | 9.632 | 3,272 |
| 2025-02-28 | 20.500 | 20.500 | 19.920 | 20.461 | 10.075 | 98,915 |
| 2025-02-27 | 22.520 | 22.840 | 19.640 | 20.600 | 10.144 | 30,747 |
| 2025-02-26 | 20.740 | 23.200 | 20.560 | 22.760 | 11.207 | 13,958 |
| 2025-02-25 | 20.600 | 20.930 | 20.600 | 20.740 | 10.213 | 1,572 |
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.