Diagnostic Medical Systems S.A. (FRA:DMS1)
Germany
· Delayed Price · Currency is EUR 1.190
-0.005 (-0.42%)
At close: Dec 4, 2025
FRA:DMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Dec 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Nov 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.60% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.67% | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.86% | - |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Nov 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.93% | - |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -24.84% | - |
| Nov 4, 2025 | 1.22 | 1.59 | 1.22 | 1.59 | 1.59 | 31.40% | 1,150 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Oct 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.38% | - |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Oct 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.67% | - |
| Oct 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Oct 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.66% | - |
| Oct 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.77% | - |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Oct 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.76% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Sep 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | - |
| Sep 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Sep 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Sep 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Aug 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.77% | - |
| Aug 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -12.46% | - |
| Aug 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.67% | 50 |
| Aug 22, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 12.36% | 3,105 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Aug 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 11.86% | - |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Aug 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Aug 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.76% | - |
| Aug 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | - |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Jul 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Jul 28, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 12.90% | 2,826 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| Jul 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.79% | - |
| Jul 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |