Diagnostic Medical Systems S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-06-20 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2025-06-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 7 |
| 2025-06-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-06-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-06-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 7 |
| 2025-06-13 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2025-06-12 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 7 |
| 2025-06-11 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 308 |
| 2025-06-10 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-06-09 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 76 |
| 2025-06-06 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-05 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-03 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-02 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 15 |
| 2025-05-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 15 |
| 2025-05-29 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-28 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-27 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-23 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-22 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-21 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-20 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-19 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2025-05-16 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 300 |
| 2025-05-15 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-05-14 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-05-13 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-05-12 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-05-09 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-05-08 | 0.987 | 0.994 | 0.987 | 0.994 | 0.994 | 234 |
| 2025-05-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-05-06 | 1.042 | 1.042 | 1.020 | 1.020 | 1.020 | 153 |
| 2025-05-02 | 1.047 | 1.047 | 1.004 | 1.004 | 1.004 | 152 |
| 2025-05-01 | 1.003 | 1.003 | 1.003 | 1.003 | 1.003 | 0 |
| 2025-04-30 | 1.047 | 1.047 | 1.003 | 1.003 | 1.003 | 166 |
| 2025-04-29 | 1.048 | 1.048 | 1.048 | 1.048 | 1.048 | 1 |
| 2025-04-28 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-25 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-24 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-23 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-22 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-17 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-16 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-15 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-14 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-11 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-10 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-09 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 0 |
| 2025-04-08 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 10 |
| 2025-04-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-04-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-04-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 260 |
| 2025-04-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-04-01 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-03-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1 |
| 2025-03-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 20 |
| 2025-03-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 20 |
| 2025-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 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.