Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 1.090
+0.010 (0.93%)
At close: Jul 20, 2026
FRA:DMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.93% | - |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jul 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Jul 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | - |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jul 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.19% | - |
| Jul 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jun 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Jun 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jun 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Jun 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.86% | - |
| Jun 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -14.34% | - |
| Jun 10, 2026 | 1.13 | 1.36 | 1.13 | 1.36 | 1.36 | 20.89% | 100 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jun 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jun 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jun 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jun 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Jun 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.87% | - |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| May 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| May 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | - |