Diagnostic Medical Systems S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-12-09 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-12-08 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-12-05 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 7 |
| 2025-12-04 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-03 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 7 |
| 2025-12-02 | 1.290 | 1.295 | 1.290 | 1.295 | 1.295 | 84 |
| 2025-12-01 | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 0 |
| 2025-11-28 | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 17,063 |
| 2025-11-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 33 |
| 2025-11-26 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-25 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-24 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-21 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-20 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-19 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-18 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-17 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-14 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-13 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-12 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-11 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-10 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-07 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 8 |
| 2025-11-06 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-05 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-04 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-11-03 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-10-31 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-10-30 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 16 |
| 2025-10-28 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-27 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-24 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-23 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-22 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-21 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-20 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-10-17 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 75 |
| 2025-10-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 33 |
| 2025-10-13 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 0 |
| 2025-10-10 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 0 |
| 2025-10-09 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 0 |
| 2025-10-08 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 0 |
| 2025-10-07 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 0 |
| 2025-10-06 | 1.368 | 1.368 | 1.368 | 1.368 | 1.368 | 375 |
| 2025-10-03 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 61 |
| 2025-10-02 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-10-01 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-30 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-29 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-26 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-25 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-24 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-23 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-22 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-19 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 2 |
| 2025-09-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 61 |
| 2025-09-17 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
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.