DocMorris AG (SWX:DOCM)
Switzerland
· Delayed Price · Currency is CHF 7.05
+0.05 (0.64%)
Apr 28, 2026, 5:30 PM CET
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |