TipRanks
Go Ultimate55% OFF

Global Cosmed SA (DMG) Historical Prices

PL:DMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.971.971.851.861.86-4.12%8,2240.78
Oct 29, 20261.961.971.941.941.94-1.27%770.01
Oct 28, 20261.971.971.931.971.97+0.00%2,0920.20
Oct 27, 20261.931.971.931.971.97+2.34%2570.02
Oct 26, 20261.921.971.921.921.92-3.03%3,7340.35
Oct 23, 20261.981.981.921.981.98+0.00%1,0970.10
Oct 22, 20261.961.981.941.981.98+1.02%1,0720.10
Oct 21, 20261.941.961.941.961.96+1.03%5090.05
Oct 20, 20261.981.981.931.941.94-1.52%2,6500.25
Oct 19, 20261.961.981.941.971.97+1.29%5,3460.50
Oct 16, 20261.911.951.911.951.95+1.30%1,9000.18
Oct 15, 20261.901.921.871.921.92-1.03%8630.08
Oct 14, 20261.891.941.891.941.94+2.92%10,3450.99
Oct 13, 20261.891.891.851.891.89-0.26%2,5860.25
Oct 12, 20261.861.891.861.891.89+1.61%8,4940.83
Oct 09, 20261.851.891.801.861.86+1.09%16,7561.67
Oct 08, 20262.052.081.681.841.84-11.11%411,155117.57
Oct 07, 20262.082.082.032.072.07-0.48%7520.21
Oct 06, 20262.122.122.072.082.08-1.42%6,4271.89
Oct 05, 20262.112.122.112.112.11+1.93%2630.08
Oct 02, 20262.052.082.032.072.07+2.48%5,7301.72
Oct 01, 20262.062.061.982.022.02-1.46%9,5562.98
Sep 30, 20262.072.081.962.052.05-0.49%38,62113.99
Sep 29, 20262.132.132.052.062.06-2.37%13,1334.80
Sep 28, 20262.162.162.112.112.11-2.31%2,2570.82
Sep 25, 20262.212.212.102.162.16-1.82%13,7625.45
Sep 24, 20262.212.212.182.202.20-0.45%1,0430.41
Sep 23, 20262.212.212.182.212.21+0.00%2,2430.85
Sep 22, 20262.202.222.152.212.21+0.45%7,6193.04
Sep 21, 20262.222.222.162.202.20-1.35%1,9510.79
Sep 18, 20262.172.232.172.232.23+1.83%2,0500.80
Sep 17, 20262.252.282.172.192.19-3.95%19,4278.42
Sep 16, 20262.292.292.282.282.28-0.44%1,3140.55
Sep 15, 20262.292.292.262.292.29+0.00%2030.08
Sep 14, 20262.292.292.292.292.29+0.00%8120.31
Sep 11, 20262.292.292.292.292.29+0.00%1050.03
Sep 10, 20262.282.292.242.292.29+0.88%640.02
Sep 09, 20262.292.292.242.272.27-0.44%1,7750.53
Sep 08, 20262.272.292.272.282.28+0.44%300.01
Sep 07, 20262.302.332.252.272.27+0.00%7,5732.15
Sep 04, 20262.272.292.242.272.27+0.00%1,3810.39
Sep 03, 20262.332.332.252.272.27-2.58%4,6781.32
Sep 02, 20262.332.332.332.332.33+0.43%2,6320.75
Sep 01, 20262.322.332.312.322.32+0.00%4,4991.31
Aug 31, 20262.322.322.322.322.32+0.00%2410.07
Aug 28, 20262.332.332.302.322.32+0.43%1690.05
Aug 27, 20262.302.312.302.312.31+0.00%6960.20
Aug 26, 20262.332.332.242.312.31+0.00%3100.08
Aug 25, 20262.282.332.282.312.31+3.59%1320.03
Aug 24, 20262.302.342.232.232.23-3.04%9,2522.38