DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 5.01
+0.04 (0.80%)
Apr 2, 2026, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.96 | 4.96 | 4.87 | 4.87 | - | -2.01% | 23,699 |
| Apr 1, 2026 | 4.81 | 5.04 | 4.81 | 4.97 | 4.97 | 3.33% | 298,030 |
| Mar 31, 2026 | 4.29 | 4.81 | 4.29 | 4.81 | 4.81 | 12.70% | 467,849 |
| Mar 30, 2026 | 4.21 | 4.29 | 4.14 | 4.27 | 4.27 | 1.43% | 83,887 |
| Mar 27, 2026 | 4.20 | 4.23 | 4.12 | 4.21 | 4.21 | -0.47% | 221,240 |
| Mar 26, 2026 | 4.29 | 4.33 | 4.13 | 4.23 | 4.23 | -2.36% | 138,219 |
| Mar 25, 2026 | 4.05 | 4.47 | 4.05 | 4.33 | 4.33 | 8.79% | 523,099 |
| Mar 24, 2026 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -1.00% | 153,055 |
| Mar 23, 2026 | 4.02 | 4.15 | 4.02 | 4.02 | 4.02 | -1.76% | 232,505 |
| Mar 20, 2026 | 4.12 | 4.20 | 4.01 | 4.09 | 4.09 | 1.99% | 274,904 |
| Mar 19, 2026 | 4.20 | 4.48 | 4.01 | 4.01 | 4.01 | -2.57% | 452,005 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | -3.96% | 333,634 |
| Mar 17, 2026 | 4.12 | 4.31 | 4.06 | 4.29 | 4.29 | 6.93% | 440,560 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.01 | 4.01 | 4.01 | -10.77% | 548,321 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.42 | 4.49 | 4.49 | -5.23% | 457,569 |
| Mar 12, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.21% | 107,749 |
| Mar 11, 2026 | 4.77 | 4.90 | 4.76 | 4.80 | 4.80 | - | 71,820 |
| Mar 10, 2026 | 4.86 | 4.92 | 4.72 | 4.80 | 4.80 | - | 226,989 |
| Mar 9, 2026 | 4.80 | 4.87 | 4.76 | 4.80 | 4.80 | -0.46% | 183,168 |
| Mar 6, 2026 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -1.59% | 103,285 |
| Mar 5, 2026 | 4.96 | 5.03 | 4.84 | 4.90 | 4.90 | -1.05% | 157,610 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -2.42% | 345,959 |
| Mar 3, 2026 | 5.15 | 5.23 | 5.04 | 5.08 | 5.08 | -3.15% | 132,728 |
| Mar 2, 2026 | 5.00 | 5.28 | 4.92 | 5.24 | 5.24 | 1.45% | 197,652 |
| Feb 27, 2026 | 5.15 | 5.23 | 5.10 | 5.17 | 5.17 | 0.68% | 133,121 |
| Feb 26, 2026 | 5.12 | 5.23 | 5.05 | 5.13 | 5.13 | -0.29% | 126,522 |
| Feb 25, 2026 | 5.07 | 5.21 | 5.07 | 5.15 | 5.15 | 1.48% | 104,562 |
| Feb 24, 2026 | 5.24 | 5.35 | 5.07 | 5.07 | 5.07 | -3.43% | 163,003 |
| Feb 23, 2026 | 5.34 | 5.43 | 5.24 | 5.25 | 5.25 | -2.60% | 115,333 |
| Feb 20, 2026 | 5.39 | 5.52 | 5.34 | 5.39 | 5.39 | 0.09% | 141,285 |
| Feb 19, 2026 | 5.55 | 5.56 | 5.39 | 5.39 | 5.39 | -2.97% | 228,857 |
| Feb 18, 2026 | 5.70 | 5.73 | 5.46 | 5.55 | 5.55 | -0.54% | 299,173 |
| Feb 17, 2026 | 5.70 | 5.73 | 5.55 | 5.58 | 5.58 | -2.11% | 167,281 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.52 | 5.70 | 5.70 | 1.06% | 157,347 |
| Feb 13, 2026 | 5.65 | 5.70 | 5.51 | 5.64 | 5.64 | -0.97% | 241,456 |
| Feb 12, 2026 | 5.68 | 5.94 | 5.62 | 5.70 | 5.70 | 0.71% | 255,283 |
| Feb 11, 2026 | 5.86 | 5.89 | 5.66 | 5.66 | 5.66 | -4.23% | 244,096 |
| Feb 10, 2026 | 5.65 | 5.95 | 5.65 | 5.91 | 5.91 | 5.07% | 144,654 |
| Feb 9, 2026 | 5.70 | 5.71 | 5.55 | 5.62 | 5.62 | -0.53% | 150,994 |
| Feb 6, 2026 | 5.80 | 5.81 | 5.64 | 5.65 | 5.65 | -3.34% | 153,769 |
| Feb 5, 2026 | 5.80 | 6.08 | 5.75 | 5.85 | 5.85 | - | 301,745 |
| Feb 4, 2026 | 5.68 | 5.86 | 5.63 | 5.85 | 5.85 | 3.00% | 167,653 |
| Feb 3, 2026 | 5.70 | 5.86 | 5.68 | 5.68 | 5.68 | -0.44% | 233,778 |
| Feb 2, 2026 | 5.60 | 5.77 | 5.50 | 5.70 | 5.70 | 1.79% | 127,100 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.54 | 5.60 | 5.60 | -0.18% | 206,192 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.61 | 5.61 | 5.61 | -5.95% | 174,004 |
| Jan 28, 2026 | 5.70 | 6.03 | 5.59 | 5.97 | 5.97 | 7.96% | 489,594 |
| Jan 27, 2026 | 5.50 | 5.54 | 5.30 | 5.53 | 5.53 | 1.84% | 326,294 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.36 | 5.43 | 5.43 | -5.49% | 411,314 |
| Jan 23, 2026 | 6.32 | 6.33 | 5.74 | 5.74 | 5.74 | -10.24% | 725,192 |