DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 10.19
+0.18 (1.80%)
Aug 4, 2026, 1:41 PM CET
DocMorris AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.00 | 10.22 | 10.00 | 10.10 | - | 0.90% | 24,169 |
| Aug 3, 2026 | 9.82 | 10.12 | 9.82 | 10.01 | 10.01 | 1.93% | 215,260 |
| Jul 31, 2026 | 10.52 | 10.56 | 9.82 | 9.82 | 9.82 | -5.94% | 265,325 |
| Jul 30, 2026 | 10.52 | 10.58 | 10.29 | 10.44 | 10.44 | -1.42% | 185,810 |
| Jul 29, 2026 | 10.74 | 11.00 | 10.54 | 10.59 | 10.59 | -0.94% | 275,068 |
| Jul 28, 2026 | 10.30 | 10.84 | 10.22 | 10.69 | 10.69 | 3.59% | 286,944 |
| Jul 27, 2026 | 10.36 | 10.50 | 10.22 | 10.32 | 10.32 | -0.39% | 196,182 |
| Jul 24, 2026 | 10.20 | 10.46 | 10.02 | 10.36 | 10.36 | 1.37% | 155,070 |
| Jul 23, 2026 | 10.67 | 10.67 | 10.10 | 10.22 | 10.22 | -3.58% | 375,612 |
| Jul 22, 2026 | 10.89 | 11.20 | 10.45 | 10.60 | 10.60 | -1.94% | 410,863 |
| Jul 21, 2026 | 10.70 | 10.88 | 10.58 | 10.81 | 10.81 | 1.60% | 233,486 |
| Jul 20, 2026 | 11.05 | 11.20 | 10.57 | 10.64 | 10.64 | -0.19% | 440,422 |
| Jul 17, 2026 | 10.61 | 10.88 | 10.50 | 10.66 | 10.66 | -0.47% | 337,671 |
| Jul 16, 2026 | 10.37 | 10.94 | 10.00 | 10.71 | 10.71 | 2.68% | 441,428 |
| Jul 15, 2026 | 10.60 | 11.25 | 10.04 | 10.43 | 10.43 | 2.66% | 1,310,640 |
| Jul 14, 2026 | 10.15 | 10.28 | 9.95 | 10.16 | 10.16 | 0.99% | 375,364 |
| Jul 13, 2026 | 9.05 | 10.06 | 9.05 | 10.06 | 10.06 | 17.25% | 1,509,316 |
| Jul 10, 2026 | 8.71 | 8.71 | 8.41 | 8.58 | 8.58 | -1.21% | 236,693 |
| Jul 9, 2026 | 9.05 | 9.05 | 8.60 | 8.69 | 8.69 | -3.98% | 296,341 |
| Jul 8, 2026 | 9.18 | 9.18 | 8.91 | 9.05 | 9.05 | -1.42% | 142,981 |
| Jul 7, 2026 | 9.10 | 9.18 | 8.96 | 9.18 | 9.18 | 0.94% | 87,536 |
| Jul 6, 2026 | 9.25 | 9.40 | 8.86 | 9.09 | 9.09 | -1.73% | 227,664 |
| Jul 3, 2026 | 9.03 | 9.37 | 8.97 | 9.25 | 9.25 | 1.65% | 177,725 |
| Jul 2, 2026 | 9.30 | 9.35 | 8.96 | 9.10 | 9.10 | -0.33% | 201,935 |
| Jul 1, 2026 | 8.78 | 9.34 | 8.74 | 9.13 | 9.13 | 4.22% | 468,621 |
| Jun 30, 2026 | 8.90 | 9.24 | 8.75 | 8.76 | 8.76 | -0.34% | 378,596 |
| Jun 29, 2026 | 8.30 | 9.05 | 8.30 | 8.79 | 8.79 | 5.90% | 809,941 |
| Jun 26, 2026 | 8.05 | 8.31 | 7.84 | 8.30 | 8.30 | 1.84% | 308,062 |
| Jun 25, 2026 | 8.25 | 8.54 | 7.93 | 8.15 | 8.15 | 2.97% | 490,127 |
| Jun 24, 2026 | 8.00 | 8.07 | 7.52 | 7.92 | 7.92 | 0.06% | 270,072 |
| Jun 23, 2026 | 7.72 | 8.00 | 7.66 | 7.91 | 7.91 | -1.49% | 136,285 |
| Jun 22, 2026 | 8.15 | 8.31 | 7.68 | 8.03 | 8.03 | -1.59% | 267,974 |
| Jun 19, 2026 | 8.33 | 8.46 | 8.15 | 8.16 | 8.16 | -3.89% | 239,109 |
| Jun 18, 2026 | 8.60 | 8.60 | 8.33 | 8.49 | 8.49 | -0.29% | 138,320 |
| Jun 17, 2026 | 7.95 | 8.67 | 7.95 | 8.52 | 8.52 | 6.44% | 682,427 |
| Jun 16, 2026 | 8.00 | 8.11 | 7.85 | 8.00 | 8.00 | 0.63% | 208,713 |
| Jun 15, 2026 | 8.00 | 8.24 | 7.60 | 7.95 | 7.95 | 1.15% | 381,622 |
| Jun 12, 2026 | 7.78 | 8.10 | 7.78 | 7.86 | 7.86 | 2.08% | 378,141 |
| Jun 11, 2026 | 7.05 | 7.85 | 7.03 | 7.70 | 7.70 | 7.77% | 673,396 |
| Jun 10, 2026 | 7.23 | 7.33 | 7.03 | 7.15 | 7.15 | -1.65% | 173,118 |
| Jun 9, 2026 | 7.35 | 7.40 | 7.13 | 7.27 | 7.27 | -1.16% | 149,921 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.31 | 7.35 | 7.35 | -1.34% | 150,138 |
| Jun 5, 2026 | 7.40 | 7.70 | 7.33 | 7.45 | 7.45 | 1.64% | 281,676 |
| Jun 4, 2026 | 7.34 | 7.57 | 6.99 | 7.33 | 7.33 | -1.94% | 271,213 |
| Jun 3, 2026 | 7.34 | 7.87 | 7.29 | 7.48 | 7.48 | 4.18% | 561,277 |
| Jun 2, 2026 | 7.17 | 7.36 | 7.04 | 7.18 | 7.18 | 0.07% | 153,616 |
| Jun 1, 2026 | 7.08 | 7.33 | 7.08 | 7.17 | 7.17 | 1.92% | 135,475 |
| May 29, 2026 | 6.98 | 7.39 | 6.97 | 7.04 | 7.04 | 1.37% | 309,659 |
| May 28, 2026 | 6.69 | 6.98 | 6.61 | 6.94 | 6.94 | 3.12% | 165,641 |
| May 27, 2026 | 6.66 | 6.98 | 6.66 | 6.73 | 6.73 | 0.45% | 111,960 |