DocMorris AG (SWX:DOCM)
Switzerland
· Delayed Price · Currency is CHF 5.36
-0.09 (-1.65%)
At close: Dec 5, 2025
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.39 | 5.50 | 5.31 | 5.36 | 5.36 | -1.65% | 231,700 |
| Dec 4, 2025 | 5.35 | 5.53 | 5.27 | 5.45 | 5.45 | 1.21% | 265,515 |
| Dec 3, 2025 | 5.64 | 5.66 | 5.32 | 5.39 | 5.39 | -4.52% | 223,553 |
| Dec 2, 2025 | 5.50 | 5.65 | 5.42 | 5.64 | 5.64 | 1.62% | 249,801 |
| Dec 1, 2025 | 5.50 | 5.59 | 5.46 | 5.55 | 5.55 | 1.00% | 255,635 |
| Nov 28, 2025 | 5.42 | 5.51 | 5.36 | 5.50 | 5.50 | 1.85% | 220,764 |
| Nov 27, 2025 | 5.14 | 5.44 | 5.14 | 5.40 | 5.40 | 5.06% | 307,652 |
| Nov 26, 2025 | 5.12 | 5.26 | 5.02 | 5.14 | 5.14 | -0.77% | 145,877 |
| Nov 25, 2025 | 4.97 | 5.20 | 4.83 | 5.18 | 5.18 | 4.67% | 550,959 |
| Nov 24, 2025 | 4.85 | 4.97 | 4.83 | 4.94 | 4.94 | 2.53% | 160,304 |
| Nov 21, 2025 | 4.89 | 4.91 | 4.79 | 4.82 | 4.82 | -1.47% | 250,276 |
| Nov 20, 2025 | 5.04 | 5.10 | 4.89 | 4.89 | 4.89 | -3.18% | 307,360 |
| Nov 19, 2025 | 5.09 | 5.26 | 5.04 | 5.06 | 5.06 | -0.20% | 180,771 |
| Nov 18, 2025 | 5.07 | 5.22 | 4.96 | 5.07 | 5.07 | - | 177,055 |
| Nov 17, 2025 | 5.14 | 5.19 | 5.07 | 5.07 | 5.07 | -1.75% | 129,842 |
| Nov 14, 2025 | 5.33 | 5.33 | 5.07 | 5.16 | 5.16 | -3.55% | 327,007 |
| Nov 13, 2025 | 5.40 | 5.52 | 5.35 | 5.35 | 5.35 | -1.38% | 186,141 |
| Nov 12, 2025 | 5.40 | 5.50 | 5.34 | 5.42 | 5.42 | 1.50% | 318,451 |
| Nov 11, 2025 | 5.20 | 5.40 | 5.20 | 5.34 | 5.34 | 3.09% | 298,687 |
| Nov 10, 2025 | 5.10 | 5.19 | 5.07 | 5.18 | 5.18 | 2.37% | 154,659 |
| Nov 7, 2025 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | 1.32% | 221,983 |
| Nov 6, 2025 | 5.10 | 5.20 | 4.99 | 4.99 | 4.99 | -0.81% | 260,222 |
| Nov 5, 2025 | 5.20 | 5.20 | 4.91 | 5.04 | 5.04 | -2.23% | 363,581 |
| Nov 4, 2025 | 5.23 | 5.26 | 5.09 | 5.15 | 5.15 | -2.55% | 277,153 |
| Nov 3, 2025 | 5.55 | 5.56 | 5.29 | 5.29 | 5.29 | -4.26% | 313,213 |
| Oct 31, 2025 | 5.53 | 5.68 | 5.52 | 5.52 | 5.52 | -0.27% | 204,842 |
| Oct 30, 2025 | 5.51 | 5.61 | 5.39 | 5.54 | 5.54 | -0.63% | 271,510 |
| Oct 29, 2025 | 5.63 | 5.84 | 5.51 | 5.57 | 5.57 | -0.54% | 423,429 |
| Oct 28, 2025 | 5.46 | 5.78 | 5.44 | 5.60 | 5.60 | 2.66% | 479,416 |
| Oct 27, 2025 | 5.45 | 5.50 | 5.30 | 5.46 | 5.46 | 0.09% | 478,960 |
| Oct 24, 2025 | 5.41 | 5.59 | 5.38 | 5.45 | 5.45 | 0.83% | 657,499 |
| Oct 23, 2025 | 5.44 | 5.52 | 5.33 | 5.41 | 5.41 | 0.65% | 408,600 |
| Oct 22, 2025 | 5.55 | 5.68 | 5.31 | 5.37 | 5.37 | -9.29% | 1,256,375 |
| Oct 21, 2025 | 6.14 | 6.14 | 5.86 | 5.92 | 5.92 | -4.05% | 578,095 |
| Oct 20, 2025 | 6.22 | 6.30 | 6.04 | 6.17 | 6.17 | -1.04% | 244,111 |
| Oct 17, 2025 | 6.50 | 6.55 | 6.00 | 6.24 | 6.24 | -5.82% | 559,385 |
| Oct 16, 2025 | 6.36 | 6.87 | 6.24 | 6.62 | 6.62 | 7.38% | 943,277 |
| Oct 15, 2025 | 6.16 | 6.35 | 6.14 | 6.17 | 6.17 | 0.41% | 284,990 |
| Oct 14, 2025 | 6.10 | 6.16 | 5.97 | 6.14 | 6.14 | 0.41% | 211,432 |
| Oct 13, 2025 | 6.24 | 6.28 | 6.10 | 6.12 | 6.12 | -2.47% | 197,258 |
| Oct 10, 2025 | 6.31 | 6.56 | 6.24 | 6.27 | 6.27 | -1.10% | 285,245 |
| Oct 9, 2025 | 6.19 | 6.50 | 6.19 | 6.34 | 6.34 | 1.85% | 264,917 |
| Oct 8, 2025 | 6.36 | 6.40 | 6.13 | 6.23 | 6.23 | -2.43% | 268,926 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.36 | 6.38 | 6.38 | -1.62% | 246,751 |
| Oct 6, 2025 | 6.24 | 6.53 | 6.18 | 6.49 | 6.49 | 4.94% | 513,005 |
| Oct 3, 2025 | 5.93 | 6.22 | 5.91 | 6.18 | 6.18 | 4.22% | 299,498 |
| Oct 2, 2025 | 5.87 | 6.09 | 5.86 | 5.93 | 5.93 | 2.24% | 369,759 |
| Oct 1, 2025 | 5.81 | 6.04 | 5.78 | 5.80 | 5.80 | -1.36% | 277,965 |
| Sep 30, 2025 | 5.75 | 5.88 | 5.70 | 5.88 | 5.88 | 1.82% | 165,046 |
| Sep 29, 2025 | 5.68 | 5.93 | 5.65 | 5.78 | 5.78 | 1.67% | 353,250 |
| Sep 26, 2025 | 5.88 | 5.95 | 5.65 | 5.68 | 5.68 | -3.40% | 410,593 |
| Sep 25, 2025 | 5.93 | 6.11 | 5.84 | 5.88 | 5.88 | -1.26% | 233,108 |
| Sep 24, 2025 | 6.10 | 6.10 | 5.93 | 5.96 | 5.96 | -2.70% | 442,049 |
| Sep 23, 2025 | 6.27 | 6.37 | 6.10 | 6.12 | 6.12 | -2.55% | 319,288 |
| Sep 22, 2025 | 6.27 | 6.33 | 6.19 | 6.28 | 6.28 | -0.08% | 162,668 |
| Sep 19, 2025 | 6.57 | 6.62 | 6.26 | 6.29 | 6.29 | -4.48% | 468,500 |
| Sep 18, 2025 | 6.33 | 6.61 | 6.24 | 6.58 | 6.58 | 4.36% | 468,350 |
| Sep 17, 2025 | 6.19 | 6.50 | 6.19 | 6.31 | 6.31 | 2.85% | 417,475 |
| Sep 16, 2025 | 6.31 | 6.31 | 6.05 | 6.13 | 6.13 | -2.54% | 376,057 |
| Sep 15, 2025 | 6.27 | 6.55 | 6.26 | 6.29 | 6.29 | 0.40% | 272,334 |
| Sep 12, 2025 | 6.10 | 6.41 | 6.07 | 6.27 | 6.27 | 3.04% | 270,633 |
| Sep 11, 2025 | 6.12 | 6.30 | 6.07 | 6.08 | 6.08 | -0.25% | 209,788 |
| Sep 10, 2025 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | -2.40% | 245,470 |
| Sep 9, 2025 | 6.20 | 6.29 | 5.95 | 6.25 | 6.25 | 0.73% | 465,440 |
| Sep 8, 2025 | 6.32 | 6.37 | 6.20 | 6.20 | 6.20 | -2.21% | 262,900 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.28 | 6.34 | 6.34 | -2.08% | 327,546 |
| Sep 4, 2025 | 6.35 | 6.64 | 6.26 | 6.48 | 6.48 | 2.45% | 313,306 |
| Sep 3, 2025 | 6.58 | 6.60 | 6.25 | 6.32 | 6.32 | -2.69% | 321,371 |
| Sep 2, 2025 | 6.62 | 6.64 | 6.46 | 6.50 | 6.50 | -2.48% | 286,547 |
| Sep 1, 2025 | 6.62 | 6.95 | 6.62 | 6.66 | 6.66 | 0.91% | 240,573 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.53 | 6.60 | 6.60 | -0.08% | 317,760 |
| Aug 28, 2025 | 7.00 | 7.11 | 6.53 | 6.61 | 6.61 | -6.25% | 746,411 |
| Aug 27, 2025 | 7.17 | 7.23 | 6.93 | 7.05 | 7.05 | -0.84% | 266,308 |
| Aug 26, 2025 | 6.94 | 7.33 | 6.94 | 7.11 | 7.11 | 2.67% | 505,425 |
| Aug 25, 2025 | 6.96 | 7.36 | 6.92 | 6.92 | 6.92 | -0.72% | 390,829 |
| Aug 22, 2025 | 6.70 | 7.03 | 6.70 | 6.97 | 6.97 | 3.95% | 305,836 |
| Aug 21, 2025 | 6.66 | 6.90 | 6.65 | 6.71 | 6.71 | -3.18% | 497,904 |
| Aug 20, 2025 | 6.67 | 7.03 | 6.60 | 6.93 | 6.93 | 2.21% | 670,033 |
| Aug 19, 2025 | 7.63 | 7.63 | 6.58 | 6.78 | 6.78 | -11.61% | 1,767,234 |
| Aug 18, 2025 | 7.60 | 7.80 | 7.47 | 7.67 | 7.67 | 0.52% | 321,086 |
| Aug 15, 2025 | 7.96 | 7.99 | 7.56 | 7.63 | 7.63 | -4.51% | 338,298 |
| Aug 14, 2025 | 8.00 | 8.09 | 7.85 | 7.99 | 7.99 | -0.19% | 191,156 |
| Aug 13, 2025 | 7.85 | 8.02 | 7.77 | 8.00 | 8.00 | 0.76% | 259,838 |
| Aug 12, 2025 | 8.00 | 8.11 | 7.84 | 7.94 | 7.94 | -0.75% | 146,666 |
| Aug 11, 2025 | 8.24 | 8.36 | 7.97 | 8.00 | 8.00 | -0.99% | 238,878 |
| Aug 8, 2025 | 8.40 | 8.48 | 7.86 | 8.08 | 8.08 | -5.33% | 468,928 |
| Aug 7, 2025 | 8.50 | 8.78 | 8.31 | 8.54 | 8.54 | 1.73% | 650,078 |
| Aug 6, 2025 | 8.56 | 8.65 | 8.16 | 8.39 | 8.39 | -1.87% | 476,897 |
| Aug 5, 2025 | 8.10 | 8.65 | 8.09 | 8.55 | 8.55 | 5.69% | 575,991 |
| Aug 4, 2025 | 7.56 | 8.12 | 7.49 | 8.09 | 8.09 | 5.06% | 505,320 |
| Jul 31, 2025 | 7.79 | 8.00 | 7.65 | 7.70 | 7.70 | -0.84% | 226,547 |
| Jul 30, 2025 | 7.82 | 7.98 | 7.67 | 7.77 | 7.77 | -0.70% | 206,487 |
| Jul 29, 2025 | 8.19 | 8.27 | 7.74 | 7.82 | 7.82 | -4.23% | 486,540 |
| Jul 28, 2025 | 8.32 | 8.58 | 8.17 | 8.17 | 8.17 | -1.51% | 448,778 |
| Jul 25, 2025 | 7.90 | 8.37 | 7.85 | 8.29 | 8.29 | 5.27% | 518,038 |
| Jul 24, 2025 | 7.55 | 8.04 | 7.55 | 7.88 | 7.88 | 3.48% | 439,298 |
| Jul 23, 2025 | 8.08 | 8.08 | 7.10 | 7.61 | 7.61 | -3.61% | 972,931 |
| Jul 22, 2025 | 7.82 | 7.99 | 7.70 | 7.90 | 7.90 | -0.44% | 246,770 |
| Jul 21, 2025 | 8.05 | 8.22 | 7.75 | 7.93 | 7.93 | -1.73% | 358,918 |
| Jul 18, 2025 | 8.45 | 8.50 | 8.01 | 8.07 | 8.07 | -4.04% | 568,488 |