Diagnostic Medical Systems S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-09-15 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-09-12 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-09-11 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-09-10 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2025-09-09 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 402 |
| 2025-09-08 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-05 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-04 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-03 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-02 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-09-01 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-08-29 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 2 |
| 2025-08-28 | 1.395 | 1.405 | 1.395 | 1.405 | 1.405 | 162 |
| 2025-08-27 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 9 |
| 2025-08-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 120 |
| 2025-08-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-08-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-08-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-08-13 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-08-12 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-08-11 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-08-08 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 375 |
| 2025-08-07 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-08-06 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-08-05 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 4 |
| 2025-08-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 102 |
| 2025-08-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 102 |
| 2025-07-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-07-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-07-28 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 786 |
| 2025-07-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 54 |
| 2025-07-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 15 |
| 2025-07-03 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2025-07-02 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 49 |
| 2025-07-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4 |
| 2025-06-30 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1 |
| 2025-06-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-25 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1 |
| 2025-06-24 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 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.