DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 5.50
+0.10 (1.85%)
At close: Nov 28, 2025
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.42 | 5.51 | 5.36 | 5.50 | 5.50 | 1.85% | 220,764 |
| Nov 27, 2025 | 5.14 | 5.44 | 5.14 | 5.40 | 5.40 | 5.06% | 307,652 |
| Nov 26, 2025 | 5.12 | 5.26 | 5.02 | 5.14 | 5.14 | -0.77% | 145,877 |
| Nov 25, 2025 | 4.97 | 5.20 | 4.83 | 5.18 | 5.18 | 4.67% | 550,959 |
| Nov 24, 2025 | 4.85 | 4.97 | 4.83 | 4.94 | 4.94 | 2.53% | 160,304 |
| Nov 21, 2025 | 4.89 | 4.91 | 4.79 | 4.82 | 4.82 | -1.47% | 250,276 |
| Nov 20, 2025 | 5.04 | 5.10 | 4.89 | 4.89 | 4.89 | -3.18% | 307,360 |
| Nov 19, 2025 | 5.09 | 5.26 | 5.04 | 5.06 | 5.06 | -0.20% | 180,771 |
| Nov 18, 2025 | 5.07 | 5.22 | 4.96 | 5.07 | 5.07 | - | 177,055 |
| Nov 17, 2025 | 5.14 | 5.19 | 5.07 | 5.07 | 5.07 | -1.75% | 129,842 |
| Nov 14, 2025 | 5.33 | 5.33 | 5.07 | 5.16 | 5.16 | -3.55% | 327,007 |
| Nov 13, 2025 | 5.40 | 5.52 | 5.35 | 5.35 | 5.35 | -1.38% | 186,141 |
| Nov 12, 2025 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | 1.50% | 318,451 |
| Nov 11, 2025 | 5.20 | 5.40 | 5.20 | 5.34 | 5.34 | 3.09% | 298,687 |
| Nov 10, 2025 | 5.10 | 5.19 | 5.07 | 5.18 | 5.18 | 2.37% | 154,659 |
| Nov 7, 2025 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | 1.32% | 221,983 |
| Nov 6, 2025 | 5.10 | 5.20 | 4.99 | 4.99 | 4.99 | -0.81% | 260,222 |
| Nov 5, 2025 | 5.20 | 5.20 | 4.91 | 5.04 | 5.04 | -2.23% | 363,581 |
| Nov 4, 2025 | 5.23 | 5.26 | 5.09 | 5.15 | 5.15 | -2.55% | 277,153 |
| Nov 3, 2025 | 5.55 | 5.56 | 5.29 | 5.29 | 5.29 | -4.26% | 313,213 |
| Oct 31, 2025 | 5.53 | 5.68 | 5.52 | 5.52 | 5.52 | -0.27% | 204,842 |
| Oct 30, 2025 | 5.51 | 5.61 | 5.39 | 5.54 | 5.54 | -0.63% | 271,510 |
| Oct 29, 2025 | 5.63 | 5.84 | 5.51 | 5.57 | 5.57 | -0.54% | 423,429 |
| Oct 28, 2025 | 5.46 | 5.78 | 5.44 | 5.60 | 5.60 | 2.66% | 479,416 |
| Oct 27, 2025 | 5.45 | 5.50 | 5.30 | 5.46 | 5.46 | 0.09% | 478,960 |
| Oct 24, 2025 | 5.41 | 5.59 | 5.38 | 5.45 | 5.45 | 0.83% | 657,499 |
| Oct 23, 2025 | 5.44 | 5.52 | 5.33 | 5.41 | 5.41 | 0.65% | 408,600 |
| Oct 22, 2025 | 5.55 | 5.68 | 5.31 | 5.37 | 5.37 | -9.29% | 1,256,375 |
| Oct 21, 2025 | 6.14 | 6.14 | 5.86 | 5.92 | 5.92 | -4.05% | 578,095 |
| Oct 20, 2025 | 6.22 | 6.30 | 6.04 | 6.17 | 6.17 | -1.04% | 244,111 |
| Oct 17, 2025 | 6.50 | 6.55 | 6.00 | 6.24 | 6.24 | -5.82% | 559,385 |
| Oct 16, 2025 | 6.36 | 6.87 | 6.24 | 6.62 | 6.62 | 7.38% | 943,277 |
| Oct 15, 2025 | 6.16 | 6.35 | 6.14 | 6.17 | 6.17 | 0.41% | 284,990 |
| Oct 14, 2025 | 6.10 | 6.16 | 5.97 | 6.14 | 6.14 | 0.41% | 211,432 |
| Oct 13, 2025 | 6.24 | 6.28 | 6.10 | 6.12 | 6.12 | -2.47% | 197,258 |
| Oct 10, 2025 | 6.31 | 6.56 | 6.24 | 6.27 | 6.27 | -1.10% | 285,245 |
| Oct 9, 2025 | 6.19 | 6.50 | 6.19 | 6.34 | 6.34 | 1.85% | 264,917 |
| Oct 8, 2025 | 6.36 | 6.40 | 6.13 | 6.23 | 6.23 | -2.43% | 268,926 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.36 | 6.38 | 6.38 | -1.62% | 246,751 |
| Oct 6, 2025 | 6.24 | 6.53 | 6.18 | 6.49 | 6.49 | 4.94% | 513,005 |
| Oct 3, 2025 | 5.93 | 6.22 | 5.91 | 6.18 | 6.18 | 4.22% | 299,498 |
| Oct 2, 2025 | 5.87 | 6.09 | 5.86 | 5.93 | 5.93 | 2.24% | 369,759 |
| Oct 1, 2025 | 5.81 | 6.04 | 5.78 | 5.80 | 5.80 | -1.36% | 277,965 |
| Sep 30, 2025 | 5.75 | 5.88 | 5.70 | 5.88 | 5.88 | 1.82% | 165,046 |
| Sep 29, 2025 | 5.68 | 5.93 | 5.65 | 5.78 | 5.78 | 1.67% | 353,250 |
| Sep 26, 2025 | 5.88 | 5.95 | 5.65 | 5.68 | 5.68 | -3.40% | 410,593 |
| Sep 25, 2025 | 5.93 | 6.11 | 5.84 | 5.88 | 5.88 | -1.26% | 233,108 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.93 | 5.96 | 5.96 | -2.70% | 442,049 |
| Sep 23, 2025 | 6.27 | 6.37 | 6.10 | 6.12 | 6.12 | -2.55% | 319,288 |
| Sep 22, 2025 | 6.27 | 6.33 | 6.19 | 6.28 | 6.28 | -0.08% | 162,668 |