Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany · Delayed Price · Currency is EUR 0.9200
-0.0220 (-2.34%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:DMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | -2.34% | - |
| Aug 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -14.77% | - |
| Aug 21, 2026 | 0.94 | 1.11 | 0.94 | 1.11 | 1.11 | 17.83% | 20 |
| Aug 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Aug 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.65% | - |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | - |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Aug 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.61% | - |
| Aug 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.66% | - |
| Jul 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.42% | - |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.43% | - |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.23% | - |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Jul 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.07% | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.41% | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.35% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 20, 2026 | 1.09 | 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 | - | - |