DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 5.18
+0.12 (2.37%)
At close: Nov 10, 2025
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 5.10 | 5.19 | 5.07 | 5.18 | 5.18 | 2.37% | 154,708 |
| Nov 7, 2025 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | 1.40% | 221,983 |
| Nov 6, 2025 | 5.10 | 5.20 | 4.99 | 4.99 | 4.99 | -0.99% | 260,312 |
| Nov 5, 2025 | 5.20 | 5.20 | 4.91 | 5.04 | 5.04 | -2.14% | 363,692 |
| Nov 4, 2025 | 5.23 | 5.26 | 5.09 | 5.15 | 5.15 | -2.65% | 277,346 |
| Nov 3, 2025 | 5.55 | 5.56 | 5.29 | 5.29 | 5.29 | -4.17% | 315,300 |
| Oct 31, 2025 | 5.53 | 5.68 | 5.52 | 5.52 | 5.52 | -0.36% | 204,931 |
| Oct 30, 2025 | 5.51 | 5.61 | 5.39 | 5.54 | 5.54 | -0.54% | 271,510 |
| Oct 29, 2025 | 5.63 | 5.84 | 5.51 | 5.57 | 5.57 | -0.54% | 423,430 |
| Oct 28, 2025 | 5.46 | 5.78 | 5.44 | 5.60 | 5.60 | 2.56% | 480,491 |
| Oct 27, 2025 | 5.45 | 5.50 | 5.30 | 5.46 | 5.46 | 0.18% | 479,355 |
| Oct 24, 2025 | 5.41 | 5.59 | 5.38 | 5.45 | 5.45 | 0.74% | 657,588 |
| Oct 23, 2025 | 5.44 | 5.52 | 5.33 | 5.41 | 5.41 | 0.74% | 408,664 |
| 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 | -1.12% | 245,043 |
| Oct 17, 2025 | 6.50 | 6.55 | 6.00 | 6.24 | 6.24 | -5.74% | 560,264 |
| Oct 16, 2025 | 6.36 | 6.87 | 6.24 | 6.62 | 6.62 | 7.29% | 943,902 |
| Oct 15, 2025 | 6.16 | 6.35 | 6.14 | 6.17 | 6.17 | 0.49% | 285,781 |
| Oct 14, 2025 | 6.10 | 6.16 | 5.97 | 6.14 | 6.14 | 0.33% | 211,432 |
| Oct 13, 2025 | 6.24 | 6.28 | 6.10 | 6.12 | 6.12 | -2.39% | 197,258 |
| Oct 10, 2025 | 6.31 | 6.56 | 6.24 | 6.27 | 6.27 | -1.10% | 285,378 |
| Oct 9, 2025 | 6.19 | 6.50 | 6.19 | 6.34 | 6.34 | 1.77% | 264,917 |
| Oct 8, 2025 | 6.36 | 6.40 | 6.13 | 6.23 | 6.23 | -2.35% | 268,926 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.36 | 6.38 | 6.38 | -1.69% | 246,751 |
| Oct 6, 2025 | 6.24 | 6.53 | 6.18 | 6.49 | 6.49 | 5.02% | 513,976 |
| Oct 3, 2025 | 5.93 | 6.22 | 5.91 | 6.18 | 6.18 | 4.22% | 299,516 |
| Oct 2, 2025 | 5.87 | 6.09 | 5.86 | 5.93 | 5.93 | 2.24% | 369,880 |
| 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 | 1.73% | 165,115 |
| Sep 29, 2025 | 5.68 | 5.93 | 5.65 | 5.78 | 5.78 | 1.76% | 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 | -1.34% | 233,117 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.93 | 5.96 | 5.96 | -2.61% | 442,251 |
| Sep 23, 2025 | 6.27 | 6.37 | 6.10 | 6.12 | 6.12 | -2.55% | 320,123 |
| Sep 22, 2025 | 6.27 | 6.33 | 6.19 | 6.28 | 6.28 | -0.16% | 162,673 |
| Sep 19, 2025 | 6.57 | 6.62 | 6.26 | 6.29 | 6.29 | -4.41% | 468,663 |
| Sep 18, 2025 | 6.33 | 6.61 | 6.24 | 6.58 | 6.58 | 4.28% | 468,350 |
| Sep 17, 2025 | 6.19 | 6.50 | 6.19 | 6.31 | 6.31 | 2.94% | 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 | 0.32% | 273,039 |
| Sep 12, 2025 | 6.10 | 6.41 | 6.07 | 6.27 | 6.27 | 3.12% | 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 |