Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Mar 18, 2026
FRA:DMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Mar 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.00% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Mar 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Mar 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Mar 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.85% | - |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.93% | - |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Feb 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |
| Feb 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 684 |
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Feb 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Feb 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -11.89% | - |
| Feb 9, 2026 | 1.28 | 1.43 | 1.28 | 1.43 | 1.43 | 9.58% | 1,377 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -10.54% | - |
| Feb 2, 2026 | 1.27 | 1.47 | 1.27 | 1.47 | 1.47 | 15.75% | 4,966 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | - |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.18% | - |
| Jan 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.58% | - |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |