Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 1.270
-0.040 (-3.05%)
At close: Jan 30, 2026
FRA:DMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jan 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | - |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.98% | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.76% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.21% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | - |
| Dec 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Dec 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Dec 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Dec 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| 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% | - |