Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 1.190
+0.005 (0.42%)
At close: Nov 28, 2025
FRA:DMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Nov 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.60% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.67% | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.86% | - |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Nov 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.93% | - |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -24.84% | - |
| Nov 4, 2025 | 1.22 | 1.59 | 1.22 | 1.59 | 1.59 | 31.40% | 1,150 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Oct 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.38% | - |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Oct 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.67% | - |
| Oct 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Oct 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.66% | - |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.77% | - |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Oct 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.76% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |