DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 6.97
+0.27 (3.95%)
Aug 22, 2025, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |