Diagnostic Medical Systems S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.898 | 0.910 | 0.898 | 0.898 | 0.898 | 29 |
| 2026-10-13 | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | 113 |
| 2026-10-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 2 |
| 2026-10-07 | 0.884 | 0.884 | 0.884 | 0.884 | 0.884 | 10 |
| 2026-10-06 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 50 |
| 2026-10-05 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 3 |
| 2026-10-02 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 4 |
| 2026-10-01 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 4 |
| 2026-09-29 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 4 |
| 2026-09-28 | 0.910 | 0.918 | 0.910 | 0.918 | 0.918 | 2 |
| 2026-09-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 21 |
| 2026-09-17 | 1.125 | 1.125 | 1.100 | 1.100 | 1.100 | 30 |
| 2026-09-15 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 21 |
| 2026-09-14 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 2 |
| 2026-09-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1 |
| 2026-09-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 99 |
| 2026-09-01 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 3 |
| 2026-08-28 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 169 |
| 2026-08-20 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1 |
| 2026-08-18 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 2 |
| 2026-08-17 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 3 |
| 2026-08-10 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1 |
| 2026-08-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1 |
| 2026-07-28 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 2 |
| 2026-07-27 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 1 |
| 2026-07-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-06 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 3 |
| 2026-07-03 | 1.205 | 1.215 | 1.205 | 1.215 | 1.215 | 4 |
| 2026-07-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3 |
| 2026-06-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2026-06-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8 |
Page 1 of 4 · 212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.