DocMorris AG (DOCM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:29AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 68.05 | 69.30 | 67.15 | 68.70 | 68.70 | 45,929 |
| 28 May 2024 | 66.35 | 70.95 | 66.35 | 68.45 | 68.45 | 169,876 |
| 27 May 2024 | 65.00 | 67.15 | 64.60 | 66.00 | 66.00 | 126,318 |
| 24 May 2024 | 62.20 | 65.20 | 61.60 | 64.50 | 64.50 | 107,348 |
| 23 May 2024 | 63.40 | 65.15 | 61.90 | 62.40 | 62.40 | 131,777 |
| 22 May 2024 | 62.00 | 62.70 | 60.30 | 62.70 | 62.70 | 239,173 |
| 21 May 2024 | 67.20 | 67.90 | 58.35 | 62.85 | 62.85 | 467,152 |
| 17 May 2024 | 72.00 | 73.00 | 69.70 | 70.00 | 70.00 | 223,601 |
| 16 May 2024 | 72.95 | 75.00 | 72.80 | 73.20 | 73.20 | 56,330 |
| 15 May 2024 | 73.05 | 75.00 | 71.90 | 72.85 | 72.85 | 73,008 |
| 14 May 2024 | 74.00 | 75.85 | 71.70 | 72.70 | 72.70 | 124,141 |
| 13 May 2024 | 75.05 | 76.45 | 73.10 | 73.10 | 73.10 | 125,410 |
| 10 May 2024 | 76.50 | 76.85 | 73.30 | 74.55 | 74.55 | 112,840 |
| 08 May 2024 | 81.85 | 82.90 | 74.40 | 75.00 | 75.00 | 237,184 |
| 07 May 2024 | 84.00 | 85.00 | 81.50 | 82.60 | 82.60 | 64,062 |
| 06 May 2024 | 82.00 | 86.20 | 82.00 | 84.30 | 84.30 | 57,795 |
| 03 May 2024 | 83.75 | 83.75 | 80.45 | 81.95 | 81.95 | 75,615 |
| 02 May 2024 | 82.40 | 83.40 | 80.85 | 82.05 | 82.05 | 42,892 |
| 30 Apr 2024 | 86.00 | 86.90 | 82.05 | 82.05 | 82.05 | 78,169 |
| 29 Apr 2024 | 85.05 | 86.65 | 84.30 | 85.70 | 85.70 | 55,961 |
| 26 Apr 2024 | 83.80 | 85.70 | 82.85 | 85.55 | 85.55 | 64,718 |
| 25 Apr 2024 | 85.55 | 86.05 | 81.90 | 82.55 | 82.55 | 73,122 |
| 24 Apr 2024 | 84.35 | 88.35 | 84.30 | 86.25 | 86.25 | 104,125 |
| 23 Apr 2024 | 82.80 | 84.40 | 82.40 | 83.90 | 83.90 | 52,640 |
| 22 Apr 2024 | 82.95 | 83.90 | 80.45 | 82.80 | 82.80 | 81,398 |
| 19 Apr 2024 | 84.60 | 84.85 | 81.20 | 81.80 | 81.80 | 169,351 |
| 18 Apr 2024 | 88.00 | 89.80 | 82.30 | 86.20 | 86.20 | 389,900 |
| 17 Apr 2024 | 90.00 | 98.85 | 90.00 | 93.05 | 93.05 | 191,819 |
| 16 Apr 2024 | 86.70 | 92.80 | 82.60 | 91.00 | 91.00 | 164,576 |
| 15 Apr 2024 | 85.90 | 90.70 | 84.50 | 87.95 | 87.95 | 107,461 |
| 12 Apr 2024 | 84.30 | 86.90 | 83.35 | 85.50 | 85.50 | 111,126 |
| 11 Apr 2024 | 85.80 | 87.00 | 80.70 | 81.25 | 81.25 | 138,598 |
| 10 Apr 2024 | 96.40 | 98.15 | 84.20 | 85.20 | 85.20 | 450,294 |
| 09 Apr 2024 | 93.00 | 93.80 | 92.50 | 92.90 | 92.90 | 48,707 |
| 08 Apr 2024 | 92.80 | 94.30 | 91.25 | 92.50 | 92.50 | 72,641 |
| 05 Apr 2024 | 91.20 | 93.15 | 91.05 | 93.00 | 93.00 | 73,898 |
| 04 Apr 2024 | 89.20 | 94.90 | 89.20 | 92.60 | 92.60 | 133,375 |
| 03 Apr 2024 | 86.60 | 89.50 | 86.40 | 88.65 | 88.65 | 50,177 |
| 02 Apr 2024 | 88.95 | 89.85 | 86.20 | 87.00 | 87.00 | 91,932 |
| 28 Mar 2024 | 85.55 | 91.60 | 85.55 | 90.55 | 90.55 | 188,036 |
| 27 Mar 2024 | 82.45 | 86.00 | 81.00 | 85.40 | 85.40 | 93,078 |
| 26 Mar 2024 | 86.40 | 86.95 | 82.15 | 82.15 | 82.15 | 88,663 |
| 25 Mar 2024 | 85.00 | 87.65 | 83.95 | 87.00 | 87.00 | 94,554 |
| 22 Mar 2024 | 79.95 | 85.50 | 79.80 | 84.90 | 84.90 | 216,961 |
| 21 Mar 2024 | 75.20 | 82.70 | 72.00 | 79.60 | 79.60 | 234,091 |
| 20 Mar 2024 | 82.50 | 82.50 | 77.80 | 79.80 | 79.80 | 85,954 |
| 19 Mar 2024 | 80.05 | 80.55 | 78.05 | 79.60 | 79.60 | 72,319 |
| 18 Mar 2024 | 81.60 | 83.75 | 80.75 | 80.75 | 80.75 | 88,378 |
| 15 Mar 2024 | 81.50 | 83.15 | 78.05 | 81.40 | 81.40 | 248,814 |
| 14 Mar 2024 | 76.35 | 81.50 | 70.50 | 81.50 | 81.50 | 316,069 |
| 13 Mar 2024 | 76.00 | 76.50 | 74.20 | 75.05 | 75.05 | 45,890 |
| 12 Mar 2024 | 73.80 | 75.90 | 72.85 | 75.05 | 75.05 | 90,466 |
| 11 Mar 2024 | 71.50 | 74.00 | 71.45 | 73.50 | 73.50 | 62,841 |
| 08 Mar 2024 | 73.30 | 73.50 | 71.60 | 72.60 | 72.60 | 62,283 |
| 07 Mar 2024 | 72.95 | 74.30 | 72.00 | 73.55 | 73.55 | 129,495 |
| 06 Mar 2024 | 71.15 | 77.65 | 70.50 | 74.10 | 74.10 | 134,231 |
| 05 Mar 2024 | 77.50 | 80.30 | 73.75 | 74.60 | 74.60 | 172,129 |
| 04 Mar 2024 | 78.00 | 79.00 | 75.25 | 76.25 | 76.25 | 137,424 |
| 01 Mar 2024 | 82.65 | 82.75 | 76.25 | 78.20 | 78.20 | 193,130 |
| 29 Feb 2024 | 82.00 | 83.55 | 80.40 | 82.75 | 82.75 | 88,028 |
| 28 Feb 2024 | 84.15 | 84.15 | 81.30 | 83.20 | 83.20 | 92,577 |
| 27 Feb 2024 | 85.05 | 85.75 | 83.85 | 84.30 | 84.30 | 86,840 |
| 26 Feb 2024 | 87.40 | 88.50 | 84.20 | 85.40 | 85.40 | 73,314 |
| 23 Feb 2024 | 86.50 | 88.10 | 85.70 | 88.10 | 88.10 | 65,602 |
| 22 Feb 2024 | 88.10 | 89.60 | 85.10 | 86.55 | 86.55 | 74,520 |
| 21 Feb 2024 | 89.30 | 90.60 | 86.15 | 86.75 | 86.75 | 87,287 |
| 20 Feb 2024 | 90.45 | 91.45 | 88.20 | 90.20 | 90.20 | 69,505 |
| 19 Feb 2024 | 92.10 | 93.25 | 89.80 | 91.45 | 91.45 | 36,816 |
| 16 Feb 2024 | 93.00 | 94.20 | 90.90 | 92.20 | 92.20 | 58,800 |
| 15 Feb 2024 | 95.20 | 96.50 | 92.90 | 93.30 | 93.30 | 63,351 |
| 14 Feb 2024 | 92.00 | 94.60 | 88.20 | 94.20 | 94.20 | 115,353 |
| 13 Feb 2024 | 97.00 | 98.20 | 90.40 | 92.90 | 92.90 | 167,824 |
| 12 Feb 2024 | 99.85 | 101.60 | 96.40 | 98.15 | 98.15 | 178,702 |
| 09 Feb 2024 | 92.70 | 98.00 | 92.50 | 98.00 | 98.00 | 259,406 |
| 08 Feb 2024 | 89.00 | 92.30 | 88.80 | 90.65 | 90.65 | 185,135 |
| 07 Feb 2024 | 87.30 | 88.95 | 86.20 | 87.75 | 87.75 | 99,198 |
| 06 Feb 2024 | 84.40 | 87.20 | 83.65 | 87.00 | 87.00 | 135,458 |
| 05 Feb 2024 | 80.90 | 84.30 | 79.80 | 84.30 | 84.30 | 119,897 |
| 02 Feb 2024 | 82.00 | 85.50 | 79.35 | 79.45 | 79.45 | 211,520 |
| 01 Feb 2024 | 80.00 | 81.45 | 78.65 | 78.95 | 78.95 | 66,715 |
| 31 Jan 2024 | 80.60 | 82.00 | 79.50 | 81.20 | 81.20 | 86,635 |
| 30 Jan 2024 | 77.80 | 81.55 | 77.50 | 80.50 | 80.50 | 132,592 |
| 29 Jan 2024 | 76.85 | 77.60 | 75.40 | 77.45 | 77.45 | 49,126 |
| 26 Jan 2024 | 77.55 | 78.35 | 76.10 | 77.45 | 77.45 | 64,815 |
| 25 Jan 2024 | 78.00 | 79.00 | 77.15 | 78.15 | 78.15 | 43,379 |
| 24 Jan 2024 | 79.80 | 80.40 | 77.40 | 77.90 | 77.90 | 75,562 |
| 23 Jan 2024 | 77.00 | 82.30 | 76.25 | 80.30 | 80.30 | 194,547 |
| 22 Jan 2024 | 73.75 | 77.00 | 73.40 | 76.10 | 76.10 | 90,873 |
| 19 Jan 2024 | 73.75 | 74.95 | 71.85 | 73.40 | 73.40 | 53,227 |
| 18 Jan 2024 | 70.35 | 73.80 | 68.80 | 72.90 | 72.90 | 103,921 |
| 17 Jan 2024 | 70.80 | 72.30 | 70.60 | 71.50 | 71.50 | 77,017 |
| 16 Jan 2024 | 74.70 | 76.00 | 71.40 | 73.75 | 73.75 | 130,214 |
| 15 Jan 2024 | 72.00 | 72.20 | 70.70 | 71.90 | 71.90 | 96,317 |
| 12 Jan 2024 | 74.20 | 77.15 | 74.20 | 75.45 | 75.45 | 67,043 |
| 11 Jan 2024 | 76.85 | 76.85 | 73.20 | 74.20 | 74.20 | 78,523 |
| 10 Jan 2024 | 78.20 | 79.85 | 75.50 | 75.90 | 75.90 | 90,075 |
| 09 Jan 2024 | 78.50 | 79.45 | 76.25 | 78.30 | 78.30 | 65,589 |
| 08 Jan 2024 | 79.40 | 80.05 | 75.55 | 78.50 | 78.50 | 95,906 |
| 05 Jan 2024 | 73.00 | 81.35 | 72.00 | 79.20 | 79.20 | 265,819 |
| 04 Jan 2024 | 70.00 | 71.45 | 69.25 | 70.30 | 70.30 | 39,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.