DocMorris AG (SWX:DOCM)
Switzerland · Delayed Price · Currency is CHF 7.33
-0.15 (-1.94%)
Jun 4, 2026, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.34 | 7.34 | 6.99 | 7.23 | - | -3.28% | 91,581 |
| 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 |
| May 26, 2026 | 6.70 | 6.95 | 6.66 | 6.70 | 6.70 | 0.83% | 240,912 |
| May 22, 2026 | 6.69 | 6.80 | 6.57 | 6.65 | 6.65 | 0.38% | 139,585 |
| May 21, 2026 | 6.85 | 6.86 | 6.62 | 6.62 | 6.62 | -4.20% | 409,649 |
| May 20, 2026 | 6.94 | 7.06 | 6.85 | 6.91 | 6.91 | -0.14% | 155,191 |
| May 19, 2026 | 7.13 | 7.16 | 6.88 | 6.92 | 6.92 | -2.67% | 193,549 |
| May 18, 2026 | 7.13 | 7.33 | 6.96 | 7.11 | 7.11 | -0.91% | 233,963 |
| May 15, 2026 | 7.30 | 7.35 | 7.00 | 7.18 | 7.18 | -1.37% | 179,754 |
| May 13, 2026 | 7.09 | 7.63 | 7.05 | 7.28 | 7.28 | 4.23% | 404,917 |
| May 12, 2026 | 7.13 | 7.40 | 6.97 | 6.98 | 6.98 | -1.62% | 205,957 |
| May 11, 2026 | 7.04 | 7.16 | 6.97 | 7.10 | 7.10 | 0.85% | 131,776 |
| May 8, 2026 | 7.41 | 7.60 | 7.04 | 7.04 | 7.04 | -4.55% | 287,003 |
| May 7, 2026 | 7.50 | 7.57 | 7.33 | 7.37 | 7.37 | -0.74% | 195,169 |
| May 6, 2026 | 7.30 | 7.72 | 7.26 | 7.43 | 7.43 | 2.56% | 409,841 |
| May 5, 2026 | 7.03 | 7.30 | 6.89 | 7.24 | 7.24 | 2.62% | 234,165 |
| May 4, 2026 | 7.10 | 7.32 | 7.03 | 7.06 | 7.06 | -0.77% | 175,976 |
| Apr 30, 2026 | 7.20 | 7.33 | 6.99 | 7.11 | 7.11 | -1.11% | 247,438 |
| Apr 29, 2026 | 7.08 | 7.40 | 7.08 | 7.19 | 7.19 | 2.06% | 174,938 |
| Apr 28, 2026 | 6.99 | 7.11 | 6.90 | 7.05 | 7.05 | 0.64% | 106,665 |
| Apr 27, 2026 | 7.10 | 7.18 | 6.97 | 7.00 | 7.00 | -1.20% | 132,171 |
| Apr 24, 2026 | 6.95 | 7.13 | 6.76 | 7.09 | 7.09 | 2.02% | 293,769 |
| 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 |