DocMorris AG - ROSE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2023	32.44	32.96	32.96	33.5	32.08	85,320
May 17, 2023	34.18	31.82	31.82	34.18	31.24	164,430
May 16, 2023	34.5	34.38	34.38	34.88	33.96	43,319
May 15, 2023	34.74	34.48	34.48	35.46	34.22	59,739
May 12, 2023	34.16	34.72	34.72	35.6	33.6	81,203
May 11, 2023	35	34.42	34.42	35.38	34.3	49,238
May 10, 2023	35.16	35.02	35.02	35.24	34.9	52,145
May 09, 2023	35.04	34.28	34.28	35.66	34	77,210
May 08, 2023	35.84	35.54	35.54	36.7	35.08	50,681
May 05, 2023	35.8	36.24	36.24	36.76	35.5	93,405
May 04, 2023	33.24	35.42	35.42	35.64	32.5	135,711
May 03, 2023	37.58	33.88	33.88	37.7	33.52	210,096
May 02, 2023	38.66	37.68	37.68	38.7	37.68	64,245
April 28, 2023	39.5	38.94	38.94	39.62	38.76	49,209
April 27, 2023	38.1	38.98	38.98	39.2	38.1	62,815
April 26, 2023	37.56	38.66	38.66	38.94	37.24	50,188
April 25, 2023	38.74	37.9	37.9	39	37.6	61,902
April 24, 2023	38.04	38.64	38.64	39.24	38.04	39,272
April 21, 2023	38.5	38.56	38.56	39.38	37.5	107,819
April 20, 2023	37.18	37.94	37.94	38.08	36.12	122,390
April 19, 2023	39.02	37.58	37.58	39.04	37.2	159,765
April 18, 2023	39.1	39.62	39.62	39.9	38.76	81,189
April 17, 2023	39.74	39.6	39.6	40.62	39.4	53,891
April 14, 2023	39.08	39.82	39.82	40.06	38.94	38,571
April 13, 2023	39.14	39.4	39.4	39.92	38.78	49,994
April 12, 2023	40.18	39.24	39.24	41	39	110,026
April 11, 2023	40.46	40.2	40.2	41.8	39.76	72,419
April 06, 2023	40.4	39.88	39.88	41.42	39.8	92,442
April 05, 2023	42	40.42	40.42	42.88	39.66	128,577
April 04, 2023	41.6	40.4	40.4	42.06	40.4	67,286
April 03, 2023	42.36	41.76	41.76	42.36	41.18	72,277
March 31, 2023	41.5	42.18	42.18	43.02	40.88	95,898
March 30, 2023	39.9	41.26	41.26	41.5	39.78	90,851
March 29, 2023	39.34	39.74	39.74	39.96	38.48	64,686
March 28, 2023	38.28	39.08	39.08	39.36	38.26	70,586
March 27, 2023	37.16	38.18	38.18	38.58	36.48	128,197
March 24, 2023	37.7	36.44	36.44	38.32	36.1	173,609
March 23, 2023	44.5	38.68	38.68	44.7	38.1	293,106
March 22, 2023	44.6	44.74	44.74	44.88	43.52	74,201
March 21, 2023	44.52	44.58	44.58	45.6	44.06	86,935
March 20, 2023	42.74	43.96	43.96	44.3	41	105,652
March 17, 2023	46.88	43.76	43.76	46.88	42.82	125,843
March 16, 2023	45.6	46.2	46.2	47.2	45.1	79,785
March 15, 2023	48	44.5	44.5	48.94	44.5	131,924
March 14, 2023	45.94	47.96	47.96	48.28	44.62	144,599
March 13, 2023	46.26	45.92	45.92	46.68	43.1	165,051
March 10, 2023	45.8	46.14	46.14	46.58	44.82	95,604
March 09, 2023	48	47.88	47.88	48.98	45.66	81,188
March 08, 2023	48.06	47.48	47.48	48.84	46.7	71,064
March 07, 2023	50.3	48.6	48.6	50.55	47.84	186,449
March 06, 2023	51.75	50.15	50.15	52.8	48.96	131,517
March 03, 2023	47.56	50.95	50.95	51.3	47.46	105,259
March 02, 2023	48.6	47.8	47.8	49	47.1	92,166
March 01, 2023	49.92	48.84	48.84	50.5	48.7	57,106
February 28, 2023	49.48	49.88	49.88	50	48.8	112,279
February 27, 2023	49.28	49.78	49.78	50.2	48.44	39,825
February 24, 2023	51.35	49.8	49.8	51.35	49.68	58,599
February 23, 2023	51.6	50.55	50.55	52.5	50.05	57,540
February 22, 2023	49.72	51.25	51.25	53.35	49.4	114,113
February 21, 2023	50.9	50.3	50.3	51.3	49.4	59,239

DocMorris AG (ROSE.SW) SIX