DocMorris AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 30.320 | 30.320 | 29.000 | 29.020 | 14.290 | 2,163 |
| 2024-11-20 | 31.100 | 31.120 | 30.840 | 30.840 | 15.186 | 676 |
| 2024-11-19 | 32.060 | 32.060 | 30.000 | 30.180 | 14.861 | 6,271 |
| 2024-11-18 | 34.040 | 34.040 | 32.800 | 32.800 | 16.151 | 398 |
| 2024-11-15 | 33.980 | 34.200 | 33.520 | 33.520 | 16.506 | 388 |
| 2024-11-14 | 35.920 | 35.920 | 35.020 | 35.020 | 17.244 | 217 |
| 2024-11-13 | 37.800 | 37.800 | 36.040 | 36.040 | 17.747 | 1,846 |
| 2024-11-12 | 39.360 | 39.360 | 39.120 | 39.120 | 19.263 | 146 |
| 2024-11-11 | 37.400 | 39.700 | 37.400 | 39.160 | 19.283 | 378 |
| 2024-11-08 | 33.240 | 37.200 | 33.240 | 36.720 | 18.081 | 1,346 |
| 2024-11-07 | 33.680 | 33.943 | 33.580 | 33.943 | 16.714 | 313 |
| 2024-11-06 | 34.080 | 34.080 | 33.320 | 33.320 | 16.407 | 73 |
| 2024-11-05 | 34.000 | 34.000 | 32.340 | 32.540 | 16.023 | 4,248 |
| 2024-11-01 | 34.680 | 34.980 | 34.380 | 34.980 | 17.225 | 437 |
| 2024-10-31 | 34.040 | 34.040 | 33.820 | 33.820 | 16.653 | 67 |
| 2024-10-30 | 35.340 | 35.880 | 35.300 | 35.580 | 17.520 | 1,072 |
| 2024-10-29 | 33.480 | 35.000 | 33.480 | 34.621 | 17.048 | 1,231 |
| 2024-10-28 | 35.820 | 36.040 | 34.040 | 34.040 | 16.762 | 2,575 |
| 2024-10-25 | 34.520 | 36.500 | 34.480 | 35.926 | 17.691 | 3,142 |
| 2024-10-24 | 32.280 | 34.903 | 32.280 | 34.210 | 16.845 | 108,763 |
| 2024-10-23 | 30.840 | 31.560 | 30.700 | 31.560 | 15.541 | 987 |
| 2024-10-22 | 30.020 | 30.140 | 30.000 | 30.000 | 14.772 | 2,843 |
| 2024-10-21 | 32.540 | 32.540 | 30.705 | 30.705 | 15.119 | 1,814 |
| 2024-10-18 | 31.800 | 31.800 | 31.400 | 31.400 | 15.462 | 1,604 |
| 2024-10-17 | 31.400 | 31.423 | 31.160 | 31.423 | 15.473 | 126,902 |
| 2024-10-16 | 31.580 | 31.580 | 31.360 | 31.510 | 15.516 | 1,348 |
| 2024-10-15 | 31.780 | 32.160 | 31.500 | 31.980 | 15.747 | 4,433 |
| 2024-10-14 | 31.260 | 31.260 | 30.500 | 30.760 | 15.147 | 1,749 |
| 2024-10-11 | 30.820 | 31.420 | 30.820 | 30.840 | 15.186 | 475 |
| 2024-10-10 | 31.800 | 31.980 | 30.880 | 31.215 | 15.371 | 2,906 |
| 2024-10-09 | 31.920 | 32.400 | 30.760 | 31.317 | 15.421 | 24,677 |
| 2024-10-08 | 30.900 | 34.200 | 30.900 | 32.197 | 15.854 | 9,994 |
| 2024-10-07 | 31.600 | 32.340 | 31.060 | 31.692 | 15.606 | 4,009 |
| 2024-10-04 | 34.000 | 34.460 | 31.600 | 31.640 | 15.580 | 6,990 |
| 2024-10-03 | 34.880 | 34.880 | 34.550 | 34.550 | 17.013 | 615 |
| 2024-10-02 | 34.320 | 34.685 | 33.820 | 34.685 | 17.079 | 4,858 |
| 2024-10-01 | 36.980 | 38.080 | 36.980 | 38.020 | 18.722 | 453 |
| 2024-09-30 | 36.980 | 37.400 | 36.980 | 37.380 | 18.406 | 382 |
| 2024-09-27 | 34.600 | 37.020 | 34.600 | 37.020 | 18.229 | 2,153 |
| 2024-09-26 | 35.200 | 35.460 | 34.400 | 34.400 | 16.939 | 1,432 |
| 2024-09-25 | 33.480 | 34.220 | 33.480 | 33.932 | 16.708 | 4,255 |
| 2024-09-24 | 33.440 | 33.620 | 32.640 | 33.000 | 16.250 | 3,723 |
| 2024-09-23 | 32.960 | 33.120 | 32.560 | 32.560 | 16.033 | 2,268 |
| 2024-09-20 | 34.880 | 34.880 | 32.860 | 34.513 | 16.995 | 7,687 |
| 2024-09-19 | 36.200 | 36.440 | 35.460 | 35.480 | 17.471 | 3,257 |
| 2024-09-18 | 34.670 | 35.020 | 34.380 | 35.020 | 17.244 | 944 |
| 2024-09-17 | 33.900 | 34.900 | 33.840 | 33.907 | 16.696 | 481 |
| 2024-09-16 | 34.560 | 34.840 | 32.780 | 32.780 | 16.141 | 64,915 |
| 2024-09-13 | 36.660 | 37.300 | 36.660 | 37.220 | 18.328 | 1,688 |
| 2024-09-12 | 38.180 | 38.460 | 36.780 | 37.300 | 18.367 | 5,075 |
| 2024-09-11 | 36.820 | 37.460 | 36.350 | 36.580 | 18.012 | 1,574 |
| 2024-09-10 | 37.340 | 37.340 | 36.220 | 36.933 | 18.186 | 3,526 |
| 2024-09-09 | 38.700 | 38.700 | 37.500 | 37.520 | 18.475 | 737 |
| 2024-09-06 | 38.040 | 38.040 | 38.040 | 38.040 | 18.731 | 2 |
| 2024-09-05 | 37.460 | 38.560 | 37.460 | 38.560 | 18.987 | 814 |
| 2024-09-04 | 37.480 | 37.800 | 36.480 | 36.660 | 18.052 | 5,768 |
| 2024-09-03 | 38.040 | 39.160 | 37.900 | 39.060 | 19.234 | 1,976 |
| 2024-09-02 | 38.100 | 38.920 | 37.780 | 38.634 | 19.024 | 10,168 |
| 2024-08-30 | 38.340 | 39.920 | 38.340 | 38.697 | 19.055 | 7,049 |
| 2024-08-29 | 36.860 | 38.120 | 36.860 | 38.015 | 18.719 | 7,402 |
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.