DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 7.70
-0.07 (-0.84%)
Jul 31, 2025, 5:38 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.79 | 8.00 | 7.65 | 7.70 | 7.70 | -0.90% | 226,543 |
| Jul 30, 2025 | 7.82 | 7.98 | 7.67 | 7.77 | 7.77 | -0.64% | 206,681 |
| Jul 29, 2025 | 8.19 | 8.27 | 7.74 | 7.82 | 7.82 | -4.17% | 486,540 |
| Jul 28, 2025 | 8.32 | 8.58 | 8.16 | 8.16 | 8.16 | -1.57% | 448,778 |
| Jul 25, 2025 | 7.90 | 8.37 | 7.85 | 8.29 | 8.29 | 5.20% | 518,039 |
| Jul 24, 2025 | 7.55 | 8.04 | 7.55 | 7.88 | 7.88 | 3.55% | 439,298 |
| Jul 23, 2025 | 8.07 | 8.07 | 7.10 | 7.61 | 7.61 | -3.67% | 973,012 |
| Jul 22, 2025 | 7.82 | 7.99 | 7.70 | 7.90 | 7.90 | -0.38% | 246,770 |
| Jul 21, 2025 | 8.05 | 8.22 | 7.75 | 7.93 | 7.93 | -1.73% | 358,918 |
| Jul 18, 2025 | 8.45 | 8.50 | 8.01 | 8.07 | 8.07 | -4.04% | 568,488 |
| Jul 17, 2025 | 7.80 | 8.61 | 7.73 | 8.41 | 8.41 | 9.22% | 1,216,121 |
| Jul 16, 2025 | 7.68 | 7.97 | 7.56 | 7.70 | 7.70 | - | 685,500 |
| Jul 15, 2025 | 7.82 | 8.15 | 7.55 | 7.70 | 7.70 | 2.67% | 1,348,469 |
| Jul 14, 2025 | 6.99 | 7.58 | 6.95 | 7.50 | 7.50 | 6.99% | 486,201 |
| Jul 11, 2025 | 7.18 | 7.33 | 6.93 | 7.01 | 7.01 | -2.50% | 249,977 |
| Jul 10, 2025 | 7.21 | 7.28 | 6.97 | 7.19 | 7.19 | -0.28% | 322,308 |
| Jul 9, 2025 | 6.71 | 7.25 | 6.62 | 7.21 | 7.21 | 8.42% | 875,845 |
| Jul 8, 2025 | 6.67 | 6.71 | 6.53 | 6.65 | 6.65 | -0.75% | 122,296 |
| Jul 7, 2025 | 6.67 | 6.84 | 6.32 | 6.70 | 6.70 | 0.60% | 475,330 |
| Jul 4, 2025 | 6.72 | 6.87 | 6.62 | 6.66 | 6.66 | -0.89% | 249,043 |
| Jul 3, 2025 | 6.55 | 6.92 | 6.40 | 6.72 | 6.72 | 6.67% | 646,899 |
| Jul 2, 2025 | 6.72 | 6.77 | 6.27 | 6.30 | 6.30 | -6.80% | 387,967 |
| Jul 1, 2025 | 6.38 | 6.86 | 6.35 | 6.76 | 6.76 | 5.96% | 350,941 |
| Jun 30, 2025 | 6.50 | 6.57 | 6.33 | 6.38 | 6.38 | -0.78% | 268,944 |
| Jun 27, 2025 | 6.30 | 6.49 | 6.30 | 6.43 | 6.43 | 3.04% | 741,967 |
| Jun 26, 2025 | 6.34 | 6.43 | 6.21 | 6.24 | 6.24 | -1.89% | 543,768 |
| Jun 25, 2025 | 6.92 | 6.97 | 6.32 | 6.36 | 6.36 | -7.15% | 516,834 |
| Jun 24, 2025 | 6.61 | 6.95 | 6.60 | 6.85 | 6.85 | 5.06% | 506,278 |
| Jun 23, 2025 | 6.32 | 6.54 | 6.25 | 6.52 | 6.52 | 2.35% | 305,995 |
| Jun 20, 2025 | 6.33 | 6.69 | 6.33 | 6.37 | 6.37 | -0.47% | 1,335,924 |
| Jun 19, 2025 | 6.39 | 6.65 | 6.30 | 6.40 | 6.40 | -1.23% | 293,961 |
| Jun 18, 2025 | 6.35 | 6.50 | 6.22 | 6.48 | 6.48 | 1.41% | 402,002 |
| Jun 17, 2025 | 6.40 | 6.47 | 6.24 | 6.39 | 6.39 | -0.16% | 576,768 |
| Jun 16, 2025 | 6.98 | 6.98 | 6.39 | 6.40 | 6.40 | -8.57% | 1,021,592 |
| Jun 13, 2025 | 6.90 | 7.18 | 6.70 | 7.00 | 7.00 | 3.09% | 621,893 |
| Jun 12, 2025 | 6.75 | 7.03 | 6.52 | 6.79 | 6.79 | 0.44% | 712,128 |
| Jun 11, 2025 | 7.15 | 7.24 | 6.73 | 6.76 | 6.76 | -6.37% | 826,923 |
| Jun 10, 2025 | 7.63 | 7.75 | 6.74 | 7.22 | 7.22 | -5.12% | 1,036,571 |
| Jun 6, 2025 | 7.90 | 7.96 | 7.60 | 7.61 | 7.61 | -3.43% | 365,310 |
| Jun 5, 2025 | 8.20 | 8.30 | 7.72 | 7.88 | 7.88 | -2.84% | 594,351 |
| Jun 4, 2025 | 8.74 | 8.74 | 8.11 | 8.11 | 8.11 | -5.70% | 953,532 |
| Jun 3, 2025 | 8.85 | 9.04 | 8.51 | 8.60 | 8.60 | -2.05% | 334,191 |
| Jun 2, 2025 | 8.41 | 9.06 | 8.41 | 8.78 | 8.78 | 3.78% | 315,632 |
| May 30, 2025 | 8.55 | 8.65 | 8.42 | 8.46 | 8.46 | -1.86% | 377,568 |
| May 28, 2025 | 9.03 | 9.04 | 8.37 | 8.62 | 8.62 | -3.58% | 661,696 |
| May 27, 2025 | 9.45 | 9.45 | 8.91 | 8.94 | 8.94 | -5.40% | 590,246 |
| May 26, 2025 | 9.48 | 9.60 | 9.26 | 9.45 | 9.45 | 1.61% | 500,666 |
| May 23, 2025 | 9.59 | 9.83 | 9.30 | 9.30 | 9.30 | -3.43% | 403,058 |
| May 22, 2025 | 9.00 | 9.80 | 9.00 | 9.63 | 9.63 | -5.31% | 1,054,968 |
| May 21, 2025 | 10.25 | 10.78 | 9.66 | 10.17 | 10.17 | -5.83% | 683,588 |