DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 5.92
+0.13 (2.19%)
At close: Oct 1, 2025
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 0.38% | 4,894 |
| Sep 29, 2025 | 5.87 | 5.90 | 5.68 | 5.78 | 5.78 | 1.30% | 29,169 |
| Sep 26, 2025 | 5.92 | 5.93 | 5.68 | 5.70 | 5.70 | -2.46% | 21,843 |
| Sep 25, 2025 | 5.84 | 6.05 | 5.84 | 5.85 | 5.85 | -2.16% | 29,213 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.94 | 5.97 | 5.97 | -2.77% | 66,791 |
| Sep 23, 2025 | 6.37 | 6.37 | 6.11 | 6.14 | 6.14 | -1.57% | 8,114 |
| Sep 22, 2025 | 6.27 | 6.37 | 6.20 | 6.24 | 6.24 | -0.70% | 6,802 |
| Sep 19, 2025 | 6.45 | 6.61 | 6.28 | 6.29 | 6.29 | -4.47% | 77,213 |
| Sep 18, 2025 | 6.26 | 6.60 | 6.26 | 6.58 | 6.58 | 4.36% | 14,441 |
| Sep 17, 2025 | 6.35 | 6.45 | 6.25 | 6.31 | 6.31 | 2.85% | 5,916 |
| Sep 16, 2025 | 6.48 | 6.48 | 6.08 | 6.13 | 6.13 | -3.22% | 32,364 |
| Sep 15, 2025 | 6.27 | 6.50 | 6.27 | 6.33 | 6.33 | 1.10% | 19,088 |
| Sep 12, 2025 | 6.13 | 6.40 | 6.13 | 6.27 | 6.27 | 1.82% | 2,974 |
| Sep 11, 2025 | 6.10 | 6.28 | 6.08 | 6.15 | 6.15 | 0.95% | 6,085 |
| Sep 10, 2025 | 6.29 | 6.34 | 6.09 | 6.10 | 6.10 | -2.40% | 34,101 |
| Sep 9, 2025 | 6.24 | 6.27 | 5.98 | 6.25 | 6.25 | -0.95% | 50,959 |
| Sep 8, 2025 | 6.29 | 6.32 | 6.21 | 6.31 | 6.31 | -1.87% | 25,487 |
| Sep 5, 2025 | 6.47 | 6.49 | 6.29 | 6.43 | 6.43 | -2.09% | 50,414 |
| Sep 4, 2025 | 6.27 | 6.63 | 6.26 | 6.56 | 6.56 | 3.27% | 10,732 |
| Sep 3, 2025 | 6.52 | 6.52 | 6.25 | 6.35 | 6.35 | -2.80% | 24,479 |
| Sep 2, 2025 | 6.67 | 6.67 | 6.49 | 6.54 | 6.54 | -2.43% | 35,856 |
| Sep 1, 2025 | 6.61 | 6.91 | 6.61 | 6.70 | 6.70 | 1.52% | 6,049 |
| Aug 29, 2025 | 6.62 | 6.69 | 6.56 | 6.60 | 6.60 | -0.08% | 9,446 |
| Aug 28, 2025 | 7.04 | 7.04 | 6.60 | 6.61 | 6.61 | -6.05% | 16,708 |
| Aug 27, 2025 | 7.17 | 7.17 | 6.95 | 7.03 | 7.03 | -2.36% | 4,069 |
| Aug 26, 2025 | 7.00 | 7.30 | 6.92 | 7.20 | 7.20 | 1.65% | 14,631 |
| Aug 25, 2025 | 6.96 | 7.37 | 6.96 | 7.08 | 7.08 | 1.19% | 58,290 |
| Aug 22, 2025 | 6.80 | 7.00 | 6.77 | 7.00 | 7.00 | 3.86% | 1,750 |
| Aug 21, 2025 | 6.68 | 6.89 | 6.64 | 6.74 | 6.74 | -2.60% | 5,955 |
| Aug 20, 2025 | 6.66 | 6.99 | 6.61 | 6.92 | 6.92 | 3.24% | 37,798 |
| Aug 19, 2025 | 7.50 | 7.65 | 6.67 | 6.70 | 6.70 | -11.15% | 57,368 |
| Aug 18, 2025 | 7.60 | 7.80 | 7.48 | 7.54 | 7.54 | -2.04% | 7,398 |
| Aug 15, 2025 | 7.96 | 7.96 | 7.62 | 7.70 | 7.70 | -4.00% | 41,378 |
| Aug 14, 2025 | 8.06 | 8.08 | 7.86 | 8.02 | 8.02 | 0.83% | 2,459 |
| Aug 13, 2025 | 7.91 | 8.01 | 7.80 | 7.96 | 7.96 | -1.11% | 4,769 |
| Aug 12, 2025 | 7.90 | 8.09 | 7.85 | 8.05 | 8.05 | -2.52% | 2,709 |
| Aug 11, 2025 | 8.10 | 8.26 | 8.00 | 8.25 | 8.25 | 3.49% | 2,710 |
| Aug 8, 2025 | 8.45 | 8.45 | 7.92 | 7.98 | 7.98 | -5.54% | 23,199 |
| Aug 7, 2025 | 8.41 | 8.68 | 8.41 | 8.44 | 8.44 | 1.05% | 10,675 |
| Aug 6, 2025 | 8.56 | 8.58 | 8.16 | 8.36 | 8.36 | -0.89% | 6,652 |
| Aug 5, 2025 | 8.11 | 8.55 | 8.11 | 8.43 | 8.43 | 4.27% | 16,212 |
| Aug 4, 2025 | 7.50 | 8.09 | 7.45 | 8.09 | 8.09 | 2.93% | 2,644 |
| Jul 31, 2025 | 7.81 | 7.98 | 7.72 | 7.86 | 7.86 | 2.01% | 4,129 |
| Jul 30, 2025 | 7.85 | 7.94 | 7.70 | 7.70 | 7.70 | -5.11% | 7,541 |
| Jul 29, 2025 | 8.27 | 8.27 | 7.77 | 8.12 | 8.12 | -1.76% | 21,734 |
| Jul 28, 2025 | 8.40 | 8.48 | 8.21 | 8.26 | 8.26 | -0.42% | 26,818 |
| Jul 25, 2025 | 7.92 | 8.34 | 7.89 | 8.30 | 8.30 | 4.93% | 21,897 |
| Jul 24, 2025 | 7.79 | 8.00 | 7.79 | 7.91 | 7.91 | 6.36% | 5,236 |
| Jul 23, 2025 | 7.95 | 8.00 | 7.25 | 7.43 | 7.43 | -6.36% | 60,013 |
| Jul 22, 2025 | 7.92 | 7.98 | 7.75 | 7.94 | 7.94 | -2.37% | 6,030 |