DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 7.09
+0.14 (2.02%)
Apr 24, 2026, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.95 | 7.10 | 6.76 | 7.10 | - | 2.23% | 135,700 |
| Apr 23, 2026 | 7.00 | 7.15 | 6.95 | 6.95 | 6.95 | -0.79% | 267,483 |
| Apr 22, 2026 | 7.25 | 7.64 | 7.00 | 7.00 | 7.00 | -3.51% | 388,803 |
| Apr 21, 2026 | 7.29 | 7.64 | 7.15 | 7.26 | 7.26 | - | 701,583 |
| Apr 20, 2026 | 6.61 | 7.26 | 6.61 | 7.26 | 7.26 | 9.76% | 628,936 |
| 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% | 1,046,156 |
| Apr 15, 2026 | 5.85 | 6.04 | 5.67 | 5.74 | 5.74 | -0.17% | 370,994 |
| Apr 14, 2026 | 5.61 | 6.01 | 5.61 | 5.75 | 5.75 | 2.13% | 491,671 |
| Apr 13, 2026 | 5.45 | 5.68 | 5.45 | 5.63 | 5.63 | 2.46% | 234,142 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -0.81% | 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 | 10.33% | 491,153 |
| Apr 7, 2026 | 5.07 | 5.12 | 4.82 | 4.82 | 4.82 | -3.75% | 222,966 |
| Apr 2, 2026 | 4.96 | 5.07 | 4.87 | 5.01 | 5.01 | 0.80% | 140,080 |
| 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 |