Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Diagnostic Medical Systems S.A. (ALDMS.PA)

Compare
1.0688
-0.0010
(-0.09%)
At close: April 17 at 5:35:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.99901.06880.99901.06881.06882,933
Apr 16, 20251.08001.08000.99501.06981.069841,395
Apr 15, 20251.00981.08000.97501.07981.079834,220
Apr 14, 20250.95001.00980.95000.95010.950113,430
Apr 11, 20250.97990.97990.97600.97600.97601,205
Apr 10, 20250.95001.01000.93210.98490.984926,878
Apr 9, 20250.96500.96500.90000.90000.90006,724
Apr 8, 20250.86200.96500.86200.96500.96508,847
Apr 7, 20250.82000.87890.78010.87880.87888,051
Apr 4, 20250.99800.99800.92000.92000.920015,892
Apr 3, 20250.94001.01500.93000.98800.988013,738
Apr 2, 20251.00001.00000.92000.99400.994026,179
Apr 1, 20250.95400.99800.95400.99800.99805,385
Mar 31, 20250.97001.01500.96000.99800.99802,087
Mar 28, 20251.01001.01000.97000.98600.98601,513
Mar 27, 20251.02001.02000.97001.01001.0100587
Mar 26, 20250.98201.00500.97001.00501.005027,650
Mar 25, 20251.02501.02500.98000.98200.982010,450
Mar 24, 20250.99201.01500.99001.01501.01506,398
Mar 21, 20251.01001.04000.99000.99000.99007,381
Mar 20, 20251.02001.04000.98001.04001.040020,096
Mar 19, 20251.02001.04500.98201.03001.03001,561
Mar 18, 20250.98201.03500.98001.02501.02502,526
Mar 17, 20250.98000.98000.95200.97800.978013,389
Mar 14, 20251.00501.01500.96000.98800.988020,894
Mar 13, 20251.00001.02501.00001.02501.02509,692
Mar 12, 20251.06001.06001.00501.02001.02009,946
Mar 11, 20251.07001.07001.00501.04501.045017,923
Mar 10, 20251.09001.09001.02001.06501.065025,579
Mar 7, 20251.04501.17500.97401.06501.0650254,043
Mar 6, 20250.97001.15000.96001.05001.0500129,748
Mar 5, 20250.98000.98000.95800.98000.98009,818
Mar 4, 20251.00001.00000.96000.98000.98003,368
Mar 3, 20250.97600.98000.95600.95600.956018,395
Feb 28, 20250.97600.99800.97600.99800.99804,400
Feb 27, 20251.04001.04000.97401.02001.020022,757
Feb 26, 20251.02001.03000.99801.03001.030010,258
Feb 25, 20251.02001.02000.98401.01501.01505,980
Feb 24, 20251.02001.02500.98600.98600.986018,223
Feb 21, 20251.01501.01500.98600.99000.99001,146
Feb 20, 20251.01001.01000.98601.00501.00505,731
Feb 19, 20251.01001.01000.98601.00501.00501,797
Feb 18, 20250.99001.01500.98201.01001.010011,698
Feb 17, 20251.02001.02000.98401.01001.01006,601
Feb 14, 20250.95401.02000.95401.01001.010018,644
Feb 13, 20250.99401.01500.95200.95200.952026,038
Feb 12, 20251.02001.02000.98401.00001.000045,017
Feb 11, 20251.03501.06000.98401.03001.030075,930
Feb 10, 20250.95001.04000.95000.98400.9840116,923
Feb 7, 20250.78800.90000.76000.89800.8980125,621
Feb 6, 20250.72000.78000.72000.78000.78008,300
Feb 5, 20250.75000.75000.71000.74000.740014,830
Feb 4, 20250.77000.77000.75000.75000.7500171
Feb 3, 20250.75000.77000.74600.77000.77005,145
Jan 31, 20250.74600.76800.74600.75000.75002,778
Jan 30, 20250.75000.76800.74600.74600.74601,654
Jan 29, 20250.74200.74400.74200.74400.7440465
Jan 28, 20250.77800.77800.73600.75000.75004,428
Jan 27, 20250.75000.76000.75000.76000.76003,010
Jan 24, 20250.73800.75000.73800.73800.73801,412
Jan 23, 20250.73400.75200.73400.73800.7380971
Jan 22, 20250.73000.75400.72600.73600.73602,945
Jan 21, 20250.74000.76000.72600.73000.730013,832
Jan 20, 20250.74000.74800.72000.72200.722011,166
Jan 17, 20250.73000.75400.71200.71200.712023,792
Jan 16, 20250.75000.75600.72800.74000.74009,536
Jan 15, 20250.73000.75800.72600.73000.730015,229
Jan 14, 20250.74000.74800.72400.73000.730025,684
Jan 13, 20250.73000.73000.72000.72000.72003,172
Jan 10, 20250.77000.77000.72800.74800.74809,595
Jan 9, 20250.77600.77600.74400.74400.74401,454
Jan 8, 20250.75000.77400.74400.77400.774011,744
Jan 7, 20250.80000.80000.74400.78000.78005,254
Jan 6, 20250.80000.80000.79000.80000.80001,033
Jan 3, 20250.78200.80600.74800.79400.79408,642
Jan 2, 20250.76000.80400.73400.78600.786016,823
Dec 31, 20240.72000.75000.72000.75000.75005,721
Dec 30, 20240.74800.74800.71000.74000.740012,331
Dec 27, 20240.79000.79000.64200.70200.7020181,544
Dec 24, 20240.78000.78000.75400.75400.75401,530
Dec 23, 20240.75400.79000.71600.75200.752057,143
Dec 20, 20240.68000.69400.67000.69400.69403,857
Dec 19, 20240.69000.73200.64000.73200.732016,656
Dec 18, 20240.70000.70000.68200.68200.68204,000
Dec 17, 20240.70200.75000.68000.70000.700011,790
Dec 16, 20240.73000.73000.70000.72800.72802,005
Dec 13, 20240.70000.74800.70000.72000.72005,715
Dec 12, 20240.77000.77000.71000.75600.7560675
Dec 11, 20240.76400.77000.70600.77000.770015,962
Dec 10, 20240.69200.74800.69000.74800.748011,844
Dec 9, 20240.67400.74400.67200.74400.744019,665
Dec 6, 20240.75400.75400.68000.68000.680057,970
Dec 5, 20240.75400.75400.71200.71400.71407,846
Dec 4, 20240.75400.75600.71000.75400.7540506
Dec 3, 20240.71200.76800.71000.74600.74602,720
Dec 2, 20240.72200.75000.71200.74400.74404,297
Nov 29, 20240.78200.78200.73000.75800.75807,206
Nov 28, 20240.73000.78800.73000.77800.77801,970
Nov 27, 20240.75000.76400.73000.76400.764015,326
Nov 26, 20240.77000.78600.74000.75000.750011,519
Nov 25, 20240.77000.78800.75200.78400.78401,702
Nov 22, 20240.79600.82600.74600.74600.74606,412
Nov 21, 20240.75000.81000.74800.80600.80605,215
Nov 20, 20240.74800.77000.74800.75000.75009,243
Nov 19, 20240.80000.80000.74000.77200.772011,035
Nov 18, 20240.82000.83400.80000.80000.80007,409
Nov 15, 20240.86200.86800.81800.84800.84805,656
Nov 14, 20240.83600.88600.81400.87000.87005,685
Nov 13, 20240.86000.86000.81000.84000.84005,417
Nov 12, 20240.83000.89000.80400.87800.87803,763
Nov 11, 20240.80200.83000.80200.83000.83005,242
Nov 8, 20240.82800.84200.82800.84000.840011,001
Nov 7, 20240.84000.84000.80200.83200.83201,822
Nov 6, 20240.84000.84000.80400.82600.82602,456
Nov 5, 20240.80200.83400.80200.80200.80204,654
Nov 4, 20240.81000.84200.80200.84200.842011,761
Nov 1, 20240.84000.84000.84000.84000.8400-
Oct 31, 20240.82000.84000.81200.84000.84002,027
Oct 30, 20240.84200.85000.84000.84000.84009,072
Oct 29, 20240.88400.88400.84000.86400.864011,271
Oct 28, 20240.85000.88600.85000.88600.88604,342
Oct 25, 20240.85400.88600.84600.88600.88604,660
Oct 24, 20240.90000.90000.83600.88800.88808,425
Oct 23, 20240.80000.93000.79800.89800.898034,221
Oct 22, 20240.74200.80000.72000.80000.800047,147
Oct 21, 20240.75200.75200.71600.74200.74209,070
Oct 18, 20240.77600.78800.70000.74400.744037,928
Oct 17, 20240.79600.79600.75000.78200.782038,503
Oct 16, 20240.80200.80400.78200.79600.796014,598
Oct 15, 20240.80400.81400.80200.80800.80805,174
Oct 14, 20240.85000.85000.80200.81600.81605,420
Oct 11, 20240.80000.83000.80000.81200.812017,874
Oct 10, 20240.80000.81800.78000.80000.800043,024
Oct 9, 20240.86000.86600.77000.80000.8000103,496
Oct 8, 20240.90600.90600.86600.86600.866021,425
Oct 7, 20240.95000.95000.90600.91600.91601,637
Oct 4, 20240.92400.94800.90000.94800.948012,404
Oct 3, 20240.97400.97600.92400.96000.96007,177
Oct 2, 20240.95600.95800.95600.95800.95801,003
Oct 1, 20240.94000.95800.92600.95600.95606,886
Sep 30, 20240.93000.95800.92600.95600.95603,686
Sep 27, 20240.94400.97800.91200.97000.970041,248
Sep 26, 20240.91000.94800.91000.94800.94802,399
Sep 25, 20240.91400.94800.91000.94800.94803,828
Sep 24, 20240.91600.93800.91600.93800.93806,178
Sep 23, 20240.92800.93800.92800.93600.93601,441
Sep 20, 20240.94400.94400.93000.94400.9440148
Sep 19, 20240.94400.94400.93000.94400.9440362
Sep 18, 20240.93000.94800.93000.94400.94402,168
Sep 17, 20240.93000.95000.93000.95000.9500434
Sep 16, 20240.93000.96000.93000.95400.95404,192
Sep 13, 20240.93000.96400.93000.96400.96404,449
Sep 12, 20240.93000.97400.93000.96600.96603,014
Sep 11, 20240.93200.96800.93000.96800.96801,892
Sep 10, 20240.93400.96400.93400.95600.95605,589
Sep 9, 20240.93200.96600.93200.96400.96404,132
Sep 6, 20240.96800.97000.93000.96600.9660657
Sep 5, 20240.94000.97000.92400.96800.968014,198
Sep 4, 20240.97600.97600.92800.97000.970021,491
Sep 3, 20240.92000.93000.90000.93000.93007,990
Sep 2, 20240.93000.93000.91200.93000.9300486
Aug 30, 20240.96000.96000.93000.95800.9580204
Aug 29, 20240.93200.96000.93000.96000.96005,835
Aug 28, 20240.93000.94600.93000.94600.94603,591
Aug 27, 20240.93800.93800.93800.93800.9380111
Aug 26, 20240.91800.93400.91800.93400.9340605
Aug 23, 20240.93000.93000.92000.92000.920015,729
Aug 22, 20240.92400.94400.92400.94400.94401,075
Aug 21, 20240.92400.95800.92200.95000.95004,286
Aug 20, 20240.97400.97400.92200.97200.97205,828
Aug 19, 20240.95000.97200.94200.97200.97201,434
Aug 16, 20240.94000.97400.94000.97400.97405,155
Aug 15, 20240.97600.98000.94200.98000.98003,281
Aug 14, 20240.98000.98000.93800.97800.9780768
Aug 13, 20240.93400.98000.93400.98000.98002,994
Aug 12, 20240.96000.98000.96000.98000.980035,000
Aug 9, 20240.95200.96800.92400.96200.96202,826
Aug 8, 20240.97400.97400.91800.97000.97002,102
Aug 7, 20240.97400.97400.91000.97200.97203,621
Aug 6, 20240.90000.96000.90000.96000.96001,034
Aug 5, 20240.90200.98000.88400.97400.974025,916
Aug 2, 20240.95600.97800.88400.97800.978041,513
Aug 1, 20240.98600.98800.95800.98600.98603,107
Jul 31, 20240.93000.98800.93000.98800.9880311
Jul 30, 20240.98000.98000.93200.97800.97801,303
Jul 29, 20240.98800.98800.93200.96600.96601,648
Jul 26, 20240.96000.96000.96000.96000.9600505
Jul 25, 20240.96000.96000.96000.96000.9600253
Jul 24, 20240.93000.98200.93000.96600.96604,130
Jul 23, 20240.98800.98800.90000.94000.94005,266
Jul 22, 20240.96600.99000.96600.98800.98804,535
Jul 19, 20240.95400.99000.95200.98600.986027,451
Jul 18, 20240.93200.95000.93200.95000.95005,001
Jul 17, 20240.89000.93600.89000.93200.93205,407
Jul 16, 20240.90800.94400.89600.93800.938013,301
Jul 15, 20240.90000.94400.90000.94400.94401,574
Jul 12, 20240.94800.94800.89200.94800.948052
Jul 11, 20240.94800.94800.91600.94600.9460980
Jul 10, 20240.94600.94800.91400.94600.9460406
Jul 9, 20240.89000.94800.89000.94800.94806,069
Jul 8, 20240.89000.92600.89000.90400.90404,677
Jul 5, 20240.89000.93000.89000.92400.92408,928
Jul 4, 20240.93200.93200.90000.92600.92608,269
Jul 3, 20240.92200.96200.89800.90200.902012,350
Jul 2, 20240.96800.97200.92200.97200.97209,516
Jul 1, 20240.94000.97200.90000.95000.950010,695
Jun 28, 20240.97800.97800.92600.97400.97404,856
Jun 27, 20240.95400.98800.92000.92200.922016,139
Jun 26, 20240.98800.98800.95000.98000.98005,528
Jun 25, 20240.95200.98600.95000.98400.98406,393
Jun 24, 20240.98600.98600.98600.98600.9860293
Jun 21, 20240.98400.98600.98000.98600.98602,301
Jun 20, 20240.97000.98800.95200.98000.98006,062
Jun 19, 20240.97000.99000.95000.97000.970010,743
Jun 18, 20240.98800.99000.98800.99000.99002,612
Jun 17, 20240.96000.98800.95000.98000.980012,864
Jun 14, 20240.98800.98800.96200.96200.96208,848
Jun 13, 20240.98800.99000.96400.96400.964014,247
Jun 12, 20240.99001.01500.97400.99000.990015,531
Jun 11, 20240.96800.99000.96400.96400.96401,943
Jun 10, 20240.99000.99000.97000.97000.97003,784
Jun 7, 20241.01001.01000.97000.97000.97001,807
Jun 6, 20240.98201.01000.97000.97000.97008,741
Jun 5, 20240.99601.01500.98001.01501.01505,261
Jun 4, 20241.03001.03000.99401.02001.0200631
Jun 3, 20241.01001.05001.01001.03501.03502,488
May 31, 20241.05001.05000.99401.04501.045012,136
May 30, 20240.99001.02500.98601.02501.02503,755
May 29, 20240.99001.02000.98600.98600.98604,396
May 28, 20240.98601.02500.98601.02501.02501,251
May 27, 20241.03501.03500.98201.03001.03001,357
May 24, 20240.98201.03500.98201.03501.03506,874
May 23, 20240.99001.03000.99001.03001.03008,672
May 22, 20240.99001.03500.99001.03001.03007,845
May 21, 20241.04001.04000.98201.03501.03507,761
May 20, 20241.01001.03501.01001.01501.0150601
May 17, 20241.07001.07001.01001.04001.04004,370
May 16, 20241.02001.07001.01001.01001.010033,314
May 15, 20241.01001.01000.96401.00501.00508,495
May 14, 20241.01001.01001.00001.01001.01003,810
May 13, 20240.96001.02000.96001.01001.01004,178
May 10, 20240.97001.00500.95000.96000.960013,906
May 9, 20241.00001.02000.97001.01501.015012,765
May 8, 20241.00001.02501.00001.02501.0250721
May 7, 20241.02001.02001.02001.02001.020015
May 6, 20241.02501.02500.98201.01001.0100268
May 3, 20241.01501.02500.97201.02501.02504,354
May 2, 20240.96201.01500.96201.01501.015025,057
Apr 30, 20241.01501.04001.00001.03501.03502,525
Apr 29, 20241.04001.04001.01001.01501.01503,201
Apr 26, 20241.04001.04001.02001.04001.04003,707
Apr 25, 20241.02001.04501.02001.04001.04002,032
Apr 24, 20241.06001.06001.02001.04501.04503,966
Apr 23, 20241.03501.04001.00501.03501.03505,602
Apr 22, 20240.99601.04000.99001.01001.01005,308
Apr 19, 20241.10001.10000.99400.99400.994056,981
Apr 18, 20241.13001.13001.11501.13001.13001,683
Apr 17, 20241.11001.14001.11001.14001.1400934