DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 21.220 | 21.360 | 20.760 | 20.760 | 10.223 | 5,294 |
| 2025-02-21 | 20.600 | 21.460 | 20.560 | 20.800 | 10.242 | 23,519 |
| 2025-02-20 | 21.300 | 22.010 | 21.300 | 21.320 | 10.498 | 8,077 |
| 2025-02-19 | 19.720 | 20.600 | 19.710 | 20.280 | 9.986 | 8,290 |
| 2025-02-18 | 18.610 | 19.060 | 18.610 | 19.060 | 9.385 | 414 |
| 2025-02-17 | 18.320 | 18.980 | 18.320 | 18.911 | 9.312 | 3,905 |
| 2025-02-14 | 18.140 | 18.490 | 17.940 | 18.310 | 9.016 | 5,384 |
| 2025-02-13 | 18.650 | 18.650 | 18.210 | 18.210 | 8.967 | 650 |
| 2025-02-12 | 18.420 | 18.450 | 18.130 | 18.240 | 8.982 | 4,033 |
| 2025-02-11 | 19.300 | 19.300 | 18.600 | 18.600 | 9.159 | 2,977 |
| 2025-02-10 | 18.740 | 19.110 | 18.740 | 19.080 | 9.395 | 806 |
| 2025-02-07 | 19.360 | 19.360 | 18.810 | 19.000 | 9.356 | 2,151 |
| 2025-02-06 | 19.990 | 20.400 | 19.800 | 20.120 | 9.907 | 14,053 |
| 2025-02-05 | 20.100 | 20.180 | 19.900 | 20.060 | 9.878 | 881 |
| 2025-02-04 | 19.910 | 20.060 | 19.900 | 20.020 | 9.858 | 1,734 |
| 2025-02-03 | 19.310 | 19.925 | 19.310 | 19.925 | 9.811 | 1,294 |
| 2025-01-31 | 20.120 | 20.120 | 19.720 | 19.870 | 9.784 | 1,621 |
| 2025-01-30 | 20.200 | 20.700 | 20.040 | 20.120 | 9.907 | 3,237 |
| 2025-01-29 | 20.900 | 20.900 | 20.680 | 20.680 | 10.183 | 32 |
| 2025-01-28 | 20.950 | 20.950 | 20.510 | 20.700 | 10.193 | 2,520 |
| 2025-01-27 | 20.380 | 20.940 | 20.200 | 20.200 | 9.947 | 2,413 |
| 2025-01-24 | 21.900 | 21.900 | 21.220 | 21.560 | 10.616 | 1,623 |
| 2025-01-23 | 21.400 | 21.560 | 21.280 | 21.400 | 10.538 | 2,069 |
| 2025-01-22 | 20.500 | 20.500 | 19.800 | 20.040 | 9.868 | 6,470 |
| 2025-01-21 | 22.200 | 22.200 | 20.200 | 20.640 | 10.163 | 12,650 |
| 2025-01-20 | 20.860 | 21.610 | 20.860 | 21.520 | 10.597 | 4,923 |
| 2025-01-17 | 20.200 | 21.740 | 20.200 | 21.600 | 10.636 | 496 |
| 2025-01-16 | 19.490 | 19.490 | 19.100 | 19.100 | 9.405 | 325 |
| 2025-01-15 | 18.980 | 19.070 | 18.330 | 19.070 | 9.390 | 1,283 |
| 2025-01-14 | 17.590 | 18.270 | 17.350 | 17.710 | 8.721 | 211,057 |
| 2025-01-13 | 19.340 | 19.340 | 17.300 | 17.300 | 8.519 | 8,434 |
| 2025-01-10 | 19.280 | 19.860 | 19.280 | 19.570 | 9.637 | 5,175 |
| 2025-01-09 | 19.260 | 20.600 | 19.260 | 19.480 | 9.592 | 3,773 |
| 2025-01-08 | 19.090 | 19.090 | 18.400 | 18.940 | 9.326 | 4,334 |
| 2025-01-07 | 19.090 | 19.200 | 18.620 | 19.000 | 9.356 | 4,039 |
| 2025-01-06 | 20.040 | 20.040 | 18.510 | 18.660 | 9.188 | 15,662 |
| 2025-01-03 | 19.780 | 20.020 | 19.780 | 19.960 | 9.829 | 2,155 |
| 2024-12-30 | 20.520 | 20.780 | 19.560 | 20.040 | 9.868 | 23,830 |
| 2024-12-27 | 20.740 | 21.040 | 20.600 | 20.890 | 10.287 | 3,215 |
| 2024-12-23 | 19.550 | 20.200 | 19.550 | 20.040 | 9.868 | 5,560 |
| 2024-12-20 | 19.800 | 19.800 | 19.610 | 19.770 | 9.735 | 15,530 |
| 2024-12-19 | 20.340 | 20.440 | 19.970 | 19.970 | 9.833 | 3,253 |
| 2024-12-18 | 22.360 | 22.360 | 19.540 | 20.520 | 10.104 | 16,352 |
| 2024-12-17 | 24.320 | 24.380 | 23.540 | 23.860 | 11.749 | 10,603 |
| 2024-12-16 | 24.900 | 25.000 | 24.020 | 25.000 | 12.310 | 1,600 |
| 2024-12-13 | 25.940 | 25.940 | 24.600 | 25.100 | 12.360 | 3,205 |
| 2024-12-12 | 26.060 | 26.520 | 26.060 | 26.340 | 12.970 | 313 |
| 2024-12-11 | 25.500 | 25.880 | 25.500 | 25.880 | 12.744 | 1,363 |
| 2024-12-10 | 26.260 | 26.260 | 25.540 | 25.540 | 12.576 | 1,596 |
| 2024-12-09 | 27.880 | 27.900 | 25.320 | 25.860 | 12.734 | 81,446 |
| 2024-12-06 | 27.440 | 28.120 | 26.300 | 28.029 | 13.802 | 57,948 |
| 2024-12-05 | 27.840 | 27.840 | 25.900 | 26.539 | 13.068 | 71,788 |
| 2024-12-04 | 28.740 | 28.980 | 28.680 | 28.680 | 14.122 | 1,556 |
| 2024-12-03 | 28.200 | 28.860 | 28.200 | 28.500 | 14.034 | 733 |
| 2024-12-02 | 30.000 | 30.000 | 30.000 | 30.000 | 14.772 | 102 |
| 2024-11-29 | 29.540 | 29.540 | 29.540 | 29.540 | 14.546 | 81 |
| 2024-11-27 | 29.620 | 29.980 | 29.620 | 29.780 | 14.664 | 1,131 |
| 2024-11-26 | 31.380 | 31.380 | 29.640 | 29.640 | 14.595 | 225 |
| 2024-11-25 | 30.200 | 31.180 | 29.400 | 30.378 | 14.958 | 1,288 |
| 2024-11-22 | 28.600 | 28.600 | 28.600 | 28.600 | 14.083 | 18 |
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.