DocMorris AG (SWX:DOCM)
Switzerland
· Delayed Price · Currency is CHF 4.952
-0.123 (-2.42%)
Mar 4, 2026, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 5.86 | 5.89 | 5.66 | 5.66 | 5.66 | -4.23% | 244,096 |
| Feb 10, 2026 | 5.65 | 5.95 | 5.65 | 5.91 | 5.91 | 5.07% | 144,654 |
| Feb 9, 2026 | 5.70 | 5.71 | 5.55 | 5.62 | 5.62 | -0.53% | 150,994 |
| Feb 6, 2026 | 5.80 | 5.81 | 5.64 | 5.65 | 5.65 | -3.34% | 153,769 |
| Feb 5, 2026 | 5.80 | 6.08 | 5.75 | 5.85 | 5.85 | - | 301,745 |
| Feb 4, 2026 | 5.68 | 5.86 | 5.63 | 5.85 | 5.85 | 3.00% | 167,653 |
| Feb 3, 2026 | 5.70 | 5.86 | 5.68 | 5.68 | 5.68 | -0.44% | 233,778 |
| Feb 2, 2026 | 5.60 | 5.77 | 5.50 | 5.70 | 5.70 | 1.79% | 127,100 |
| Jan 30, 2026 | 5.70 | 5.70 | 5.54 | 5.60 | 5.60 | -0.18% | 206,192 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.61 | 5.61 | 5.61 | -5.95% | 174,004 |
| Jan 28, 2026 | 5.70 | 6.03 | 5.59 | 5.97 | 5.97 | 7.96% | 489,594 |
| Jan 27, 2026 | 5.50 | 5.54 | 5.30 | 5.53 | 5.53 | 1.84% | 326,294 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.36 | 5.43 | 5.43 | -5.49% | 411,314 |
| Jan 23, 2026 | 6.32 | 6.33 | 5.74 | 5.74 | 5.74 | -10.24% | 725,192 |
| Jan 22, 2026 | 5.80 | 6.45 | 5.70 | 6.40 | 6.40 | 10.93% | 635,126 |
| Jan 21, 2026 | 5.96 | 5.96 | 5.41 | 5.77 | 5.77 | -2.29% | 607,049 |
| Jan 20, 2026 | 6.55 | 6.55 | 5.81 | 5.90 | 5.90 | -8.60% | 685,975 |
| Jan 19, 2026 | 6.57 | 6.77 | 6.40 | 6.46 | 6.46 | -1.75% | 834,247 |
| Jan 16, 2026 | 5.95 | 6.59 | 5.80 | 6.57 | 6.57 | 9.05% | 513,660 |
| Jan 15, 2026 | 6.04 | 6.15 | 5.91 | 6.03 | 6.03 | -0.08% | 334,340 |
| Jan 14, 2026 | 6.02 | 6.12 | 5.87 | 6.03 | 6.03 | 0.17% | 189,867 |
| Jan 13, 2026 | 6.07 | 6.20 | 5.99 | 6.02 | 6.02 | 0.25% | 114,477 |
| Jan 12, 2026 | 6.11 | 6.18 | 5.92 | 6.01 | 6.01 | -2.04% | 128,384 |
| Jan 9, 2026 | 6.20 | 6.35 | 6.11 | 6.13 | 6.13 | -1.61% | 148,756 |
| Jan 8, 2026 | 6.35 | 6.49 | 6.15 | 6.23 | 6.23 | -4.15% | 222,338 |
| Jan 7, 2026 | 6.33 | 6.70 | 6.22 | 6.50 | 6.50 | -1.44% | 462,102 |
| Jan 6, 2026 | 6.00 | 6.71 | 5.98 | 6.60 | 6.60 | 10.10% | 833,287 |
| Jan 5, 2026 | 5.97 | 6.07 | 5.77 | 5.99 | 5.99 | 0.67% | 258,714 |
| Dec 30, 2025 | 5.81 | 6.00 | 5.79 | 5.95 | 5.95 | 1.88% | 254,528 |
| Dec 29, 2025 | 5.55 | 5.85 | 5.55 | 5.84 | 5.84 | 3.73% | 192,709 |
| Dec 23, 2025 | 5.55 | 5.85 | 5.55 | 5.63 | 5.63 | -0.09% | 250,065 |
| Dec 22, 2025 | 5.51 | 5.69 | 5.37 | 5.64 | 5.64 | 2.18% | 219,018 |
| Dec 19, 2025 | 5.48 | 5.65 | 5.33 | 5.52 | 5.52 | 2.51% | 485,631 |
| Dec 18, 2025 | 5.54 | 5.67 | 5.38 | 5.38 | 5.38 | -2.45% | 546,944 |
| Dec 17, 2025 | 5.55 | 5.55 | 5.40 | 5.52 | 5.52 | -0.72% | 190,557 |
| Dec 16, 2025 | 5.60 | 5.74 | 5.53 | 5.56 | 5.56 | -0.18% | 190,260 |
| Dec 15, 2025 | 5.80 | 5.92 | 5.57 | 5.57 | 5.57 | -5.68% | 177,678 |
| Dec 12, 2025 | 5.81 | 6.15 | 5.65 | 5.90 | 5.90 | 1.72% | 608,904 |
| Dec 11, 2025 | 5.67 | 5.96 | 5.50 | 5.80 | 5.80 | 4.04% | 416,368 |
| Dec 10, 2025 | 5.51 | 5.73 | 5.30 | 5.58 | 5.58 | 0.18% | 376,621 |
| Dec 9, 2025 | 5.32 | 5.58 | 5.28 | 5.57 | 5.57 | 4.61% | 390,323 |
| Dec 8, 2025 | 5.36 | 5.41 | 5.02 | 5.32 | 5.32 | -0.75% | 513,257 |
| 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 |