DocCheck AG - AJ91.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.2	12.5	12.5	12.5	12.2	1,828
September 05, 2025	12.1	12.1	12.1	12.1	12.1	367
September 04, 2025	12.1	12.1	12.1	12.1	12.1	367
September 03, 2025	12.2	12.1	12.1	12.2	12.1	367
September 02, 2025	12	12.5	12.5	12.5	12	329
September 01, 2025	12.2	12.2	12.2	12.4	12.2	349
August 29, 2025	12.1	12.1	12.1	12.1	12.1	500
August 28, 2025	12	12.1	12.1	12.1	12	500
August 27, 2025	11.8	11.9	11.9	11.9	11.8	390
August 26, 2025	11.6	11.8	11.8	11.8	11.6	6
August 25, 2025	11.8	11.7	11.7	11.8	11.5	2,227
August 22, 2025	11.8	11.7	11.7	11.8	11.6	2,496
August 21, 2025	11.7	11.6	11.6	11.7	11.6	1,095
August 20, 2025	11.9	11.8	11.8	12	11.8	449
August 19, 2025	11.9	11.8	11.8	11.9	11.8	177
August 18, 2025	11.8	11.7	11.7	11.8	11.6	550
August 15, 2025	11.9	11.7	11.7	11.9	11.7	1,622
August 14, 2025	11.8	11.8	11.8	11.8	11.8	1,500
August 13, 2025	12	11.8	11.8	12	11.8	500
August 12, 2025	12	11.9	11.9	12	11.9	1,777
August 11, 2025	11.9	11.8	11.8	11.9	11.8	625
August 08, 2025	12	11.9	11.9	12	11.9	621
August 07, 2025	12.2	11.9	11.9	12.2	11.9	1,505
August 06, 2025	12.2	12	12	12.2	12	2,992
August 05, 2025	12.1	12.1	12.1	12.1	12.1	20
August 04, 2025	12.1	12	12	12.1	12	111
August 01, 2025	12.1	12.1	12.1	12.1	12.1	1,139
July 31, 2025	12.2	12.1	12.1	12.2	12.1	1,139
July 30, 2025	12.2	12.1	12.1	12.2	12.1	708
July 29, 2025	12.2	12.2	12.2	12.2	12.2	8
July 28, 2025	12.4	12.4	12.4	12.6	12.3	2,909
July 25, 2025	12.6	12.5	12.5	12.6	12.5	1,507
July 24, 2025	12.6	12.6	12.6	13	12.6	3,103
July 23, 2025	12.5	12.5	12.5	12.5	12.5	606
July 22, 2025	12.4	12.4	12.4	12.4	12.4	0
July 21, 2025	12.3	12.4	12.4	12.4	12.3	606
July 18, 2025	12.2	12.3	12.3	12.3	12.2	400
July 17, 2025	12.1	12.1	12.1	12.1	12.1	205
July 16, 2025	12.2	12.1	12.1	12.2	12.1	205
July 15, 2025	12.3	12.3	12.3	12.3	12.3	889
July 14, 2025	12.5	12.5	12.5	12.6	12.5	889
July 11, 2025	12.6	12.5	12.5	12.6	12.5	5
July 10, 2025	12.4	12.5	12.5	12.6	12.4	640
July 09, 2025	12.4	12.4	12.4	12.4	12.4	6
July 08, 2025	12.4	12.4	12.4	12.4	12.4	6
July 07, 2025	12.4	12.4	12.4	12.4	12.4	6
July 04, 2025	11.9	12.5	12.5	12.9	11.9	3,467
July 03, 2025	11.8	11.7	11.7	11.8	11.7	290
July 02, 2025	11.7	11.7	11.7	11.7	11.7	299
July 01, 2025	11.7	11.7	11.7	11.7	11.7	299
June 30, 2025	11.8	11.7	11.7	11.8	11.7	299
June 27, 2025	11.7	11.7	11.7	11.7	11.7	0
June 26, 2025	11.7	11.7	11.7	11.7	11.7	582
June 25, 2025	11.6	11.6	11.6	11.6	11.6	582
June 24, 2025	12	11.9	11.9	12	11.8	1,092
June 23, 2025	12	12	12	12	12	158
June 20, 2025	12.2	12.2	12.2	12.2	12.2	339
June 19, 2025	12.1	12.1	12.1	12.1	12.1	339
June 18, 2025	12.4	12.1	12.1	12.4	12.1	3,338
June 17, 2025	12.2	12.2	12.2	12.2	12.2	1,800

DocCheck AG (AJ91.DE) XETRA