DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 6.29
-0.30 (-4.48%)
Sep 19, 2025, 5:31 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.57 | 6.62 | 6.26 | 6.28 | 6.28 | -4.56% | 468,663 |
| Sep 18, 2025 | 6.33 | 6.61 | 6.24 | 6.58 | 6.58 | 4.44% | 468,350 |
| Sep 17, 2025 | 6.19 | 6.50 | 6.19 | 6.30 | 6.30 | 2.77% | 418,232 |
| Sep 16, 2025 | 6.31 | 6.31 | 6.05 | 6.13 | 6.13 | -2.54% | 376,397 |
| Sep 15, 2025 | 6.27 | 6.55 | 6.26 | 6.29 | 6.29 | 0.48% | 273,039 |
| Sep 12, 2025 | 6.10 | 6.41 | 6.07 | 6.26 | 6.26 | 2.96% | 270,719 |
| Sep 11, 2025 | 6.12 | 6.30 | 6.07 | 6.08 | 6.08 | -0.33% | 209,788 |
| Sep 10, 2025 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | -2.40% | 245,470 |
| Sep 9, 2025 | 6.20 | 6.29 | 5.95 | 6.25 | 6.25 | 0.81% | 465,605 |
| Sep 8, 2025 | 6.32 | 6.37 | 6.20 | 6.20 | 6.20 | -2.21% | 262,900 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.28 | 6.34 | 6.34 | -2.16% | 327,546 |
| Sep 4, 2025 | 6.35 | 6.64 | 6.26 | 6.48 | 6.48 | 2.53% | 313,306 |
| Sep 3, 2025 | 6.58 | 6.60 | 6.25 | 6.32 | 6.32 | -2.77% | 321,870 |
| Sep 2, 2025 | 6.62 | 6.64 | 6.46 | 6.50 | 6.50 | -2.40% | 286,547 |
| Sep 1, 2025 | 6.62 | 6.95 | 6.62 | 6.66 | 6.66 | 0.91% | 240,762 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.53 | 6.60 | 6.60 | -0.15% | 317,823 |
| Aug 28, 2025 | 7.00 | 7.11 | 6.53 | 6.61 | 6.61 | -6.24% | 746,774 |
| Aug 27, 2025 | 7.17 | 7.23 | 6.93 | 7.05 | 7.05 | -0.84% | 266,308 |
| Aug 26, 2025 | 6.94 | 7.33 | 6.94 | 7.11 | 7.11 | 2.75% | 505,552 |
| Aug 25, 2025 | 6.96 | 7.36 | 6.92 | 6.92 | 6.92 | -0.72% | 390,829 |
| Aug 22, 2025 | 6.70 | 7.03 | 6.70 | 6.97 | 6.97 | 3.87% | 305,967 |
| Aug 21, 2025 | 6.66 | 6.90 | 6.65 | 6.71 | 6.71 | -3.17% | 497,904 |
| Aug 20, 2025 | 6.67 | 7.03 | 6.60 | 6.93 | 6.93 | 2.21% | 670,101 |
| Aug 19, 2025 | 7.63 | 7.63 | 6.58 | 6.78 | 6.78 | -11.60% | 1,767,234 |
| Aug 18, 2025 | 7.60 | 7.80 | 7.47 | 7.67 | 7.67 | 0.52% | 321,711 |
| Aug 15, 2025 | 7.96 | 7.99 | 7.56 | 7.63 | 7.63 | -4.51% | 338,298 |
| Aug 14, 2025 | 8.00 | 8.09 | 7.85 | 7.99 | 7.99 | -0.12% | 191,156 |
| Aug 13, 2025 | 7.85 | 8.02 | 7.77 | 8.00 | 8.00 | 0.76% | 260,035 |
| Aug 12, 2025 | 8.00 | 8.11 | 7.84 | 7.94 | 7.94 | -0.75% | 146,666 |
| Aug 11, 2025 | 8.24 | 8.36 | 7.97 | 8.00 | 8.00 | -0.99% | 238,880 |
| Aug 8, 2025 | 8.40 | 8.48 | 7.86 | 8.08 | 8.08 | -5.39% | 469,132 |
| Aug 7, 2025 | 8.50 | 8.78 | 8.31 | 8.54 | 8.54 | 1.79% | 650,185 |
| Aug 6, 2025 | 8.56 | 8.65 | 8.16 | 8.39 | 8.39 | -1.87% | 476,897 |
| Aug 5, 2025 | 8.10 | 8.65 | 8.09 | 8.55 | 8.55 | 5.69% | 575,991 |
| Aug 4, 2025 | 7.56 | 8.12 | 7.49 | 8.09 | 8.09 | 5.06% | 505,347 |
| Jul 31, 2025 | 7.79 | 8.00 | 7.65 | 7.70 | 7.70 | -0.90% | 226,547 |
| 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 |