DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 7.10
-0.18 (-2.41%)
May 15, 2026, 2:15 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.30 | 7.35 | 7.00 | 7.13 | 7.13 | -2.13% | 102,132 |
| May 13, 2026 | 7.09 | 7.63 | 7.05 | 7.28 | 7.28 | 4.30% | 404,917 |
| May 12, 2026 | 7.13 | 7.40 | 6.97 | 6.98 | 6.98 | -1.69% | 206,688 |
| May 11, 2026 | 7.04 | 7.16 | 6.97 | 7.10 | 7.10 | 0.85% | 131,821 |
| May 8, 2026 | 7.41 | 7.60 | 7.04 | 7.04 | 7.04 | -4.48% | 287,003 |
| May 7, 2026 | 7.50 | 7.57 | 7.33 | 7.37 | 7.37 | -0.81% | 195,493 |
| May 6, 2026 | 7.30 | 7.72 | 7.26 | 7.43 | 7.43 | 2.62% | 409,841 |
| May 5, 2026 | 7.03 | 7.30 | 6.89 | 7.24 | 7.24 | 2.55% | 234,165 |
| May 4, 2026 | 7.10 | 7.32 | 7.03 | 7.06 | 7.06 | -0.70% | 176,094 |
| Apr 30, 2026 | 7.20 | 7.33 | 6.99 | 7.11 | 7.11 | -1.11% | 248,201 |
| Apr 29, 2026 | 7.08 | 7.40 | 7.08 | 7.19 | 7.19 | 1.99% | 174,939 |
| Apr 28, 2026 | 6.99 | 7.11 | 6.90 | 7.05 | 7.05 | 0.71% | 106,665 |
| Apr 27, 2026 | 7.10 | 7.18 | 6.97 | 7.00 | 7.00 | -1.27% | 132,171 |
| Apr 24, 2026 | 6.95 | 7.13 | 6.76 | 7.09 | 7.09 | 2.01% | 294,379 |
| Apr 23, 2026 | 7.00 | 7.15 | 6.95 | 6.95 | 6.95 | -0.71% | 267,483 |
| Apr 22, 2026 | 7.25 | 7.64 | 7.00 | 7.00 | 7.00 | -3.58% | 389,930 |
| Apr 21, 2026 | 7.29 | 7.64 | 7.15 | 7.26 | 7.26 | - | 701,729 |
| Apr 20, 2026 | 6.61 | 7.26 | 6.61 | 7.26 | 7.26 | 9.83% | 629,936 |
| Apr 17, 2026 | 6.40 | 6.64 | 6.35 | 6.61 | 6.61 | 4.09% | 502,400 |
| Apr 16, 2026 | 6.05 | 6.46 | 5.94 | 6.35 | 6.35 | 10.63% | 1,046,246 |
| Apr 15, 2026 | 5.85 | 6.04 | 5.67 | 5.74 | 5.74 | -0.17% | 371,194 |
| Apr 14, 2026 | 5.61 | 6.01 | 5.61 | 5.75 | 5.75 | 2.13% | 492,393 |
| Apr 13, 2026 | 5.45 | 5.68 | 5.45 | 5.63 | 5.63 | 2.36% | 234,142 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -0.72% | 182,688 |
| Apr 9, 2026 | 5.33 | 5.64 | 5.22 | 5.54 | 5.54 | 4.14% | 418,394 |
| Apr 8, 2026 | 5.10 | 5.38 | 5.10 | 5.32 | 5.32 | 10.37% | 491,153 |
| Apr 7, 2026 | 5.07 | 5.12 | 4.82 | 4.82 | 4.82 | -3.79% | 223,761 |
| Apr 2, 2026 | 4.96 | 5.07 | 4.87 | 5.01 | 5.01 | 0.80% | 140,247 |
| Apr 1, 2026 | 4.81 | 5.04 | 4.81 | 4.97 | 4.97 | 3.33% | 298,574 |
| Mar 31, 2026 | 4.29 | 4.81 | 4.29 | 4.81 | 4.81 | 12.65% | 467,849 |
| Mar 30, 2026 | 4.21 | 4.29 | 4.14 | 4.27 | 4.27 | 1.43% | 84,159 |
| Mar 27, 2026 | 4.20 | 4.23 | 4.12 | 4.21 | 4.21 | -0.47% | 221,333 |
| Mar 26, 2026 | 4.29 | 4.33 | 4.13 | 4.23 | 4.23 | -2.31% | 138,570 |
| 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 | -1.71% | 232,505 |
| Mar 20, 2026 | 4.12 | 4.20 | 4.01 | 4.09 | 4.09 | 2.00% | 275,044 |
| Mar 19, 2026 | 4.20 | 4.48 | 4.01 | 4.01 | 4.01 | -2.67% | 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 | 6.98% | 440,560 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.01 | 4.01 | 4.01 | -10.69% | 553,012 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.42 | 4.49 | 4.49 | -5.27% | 457,570 |
| Mar 12, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 107,751 |
| 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 | -0.41% | 183,168 |
| Mar 6, 2026 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -1.63% | 103,285 |
| Mar 5, 2026 | 4.96 | 5.03 | 4.84 | 4.90 | 4.90 | -1.01% | 157,610 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -2.56% | 345,959 |
| Mar 3, 2026 | 5.15 | 5.23 | 5.04 | 5.08 | 5.08 | -3.05% | 132,728 |