DMG MORI AKTIENGESELLSCHAFT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	43.900	44.000	43.900	44.000	41.096	2,646
2024-03-06	44.000	44.200	44.000	44.200	41.283	2,597
2024-03-05	44.200	44.200	44.000	44.100	41.190	2,311
2024-03-04	43.900	44.100	43.900	44.100	41.190	2,508
2024-03-01	44.000	44.000	43.900	44.000	41.096	7,068
2024-02-29	44.000	44.100	43.900	44.000	41.096	3,003
2024-02-28	44.000	44.000	43.900	44.000	41.096	9,133
2024-02-27	44.000	44.300	44.000	44.000	41.096	393
2024-02-26	44.200	44.300	44.200	44.200	41.283	886
2024-02-23	43.900	44.200	43.900	44.200	41.283	3,342
2024-02-22	43.900	44.200	43.900	44.100	41.190	3,104
2024-02-21	44.100	44.200	43.900	44.100	41.190	517
2024-02-20	44.000	44.200	43.900	44.100	41.190	3,374
2024-02-19	44.200	44.200	43.900	44.200	41.283	2,869
2024-02-16	44.100	44.200	44.000	44.200	41.283	1,102
2024-02-15	44.100	44.100	44.000	44.000	41.096	109
2024-02-14	44.100	44.100	43.900	44.100	41.190	361
2024-02-13	43.900	44.100	43.900	44.100	41.190	1,055
2024-02-12	43.900	44.000	43.900	43.900	41.003	565
2024-02-09	44.000	44.100	43.900	43.900	41.003	1,582
2024-02-08	43.800	44.100	43.700	44.000	41.096	18,680
2024-02-07	43.900	43.900	43.800	43.800	40.910	166
2024-02-06	43.800	43.900	43.800	43.800	40.910	239
2024-02-05	43.800	43.900	43.700	43.900	41.003	923
2024-02-02	43.700	43.900	43.600	43.800	40.910	3,791
2024-02-01	43.900	43.900	43.600	43.700	40.816	1,400
2024-01-31	43.700	43.800	43.600	43.800	40.910	3,171
2024-01-30	43.700	43.800	43.600	43.800	40.910	1,974
2024-01-29	43.700	43.800	43.600	43.700	40.816	1,720
2024-01-26	43.600	43.600	43.600	43.600	40.723	22
2024-01-25	43.700	43.800	43.600	43.800	40.910	4,629
2024-01-24	43.800	43.800	43.700	43.700	40.816	636
2024-01-23	43.700	43.800	43.600	43.800	40.910	356
2024-01-22	43.700	43.800	43.600	43.700	40.816	4,352
2024-01-19	43.800	43.800	43.700	43.800	40.910	1,817
2024-01-18	43.900	43.900	43.700	43.800	40.910	1,742
2024-01-17	43.800	43.800	43.700	43.800	40.910	13,593
2024-01-16	43.800	43.900	43.600	43.700	40.816	1,957
2024-01-15	43.900	43.900	43.700	43.800	40.910	3,824
2024-01-12	43.700	43.900	43.700	43.700	40.816	2,167
2024-01-11	43.700	43.800	43.700	43.700	40.816	3,200
2024-01-10	43.600	43.700	43.600	43.700	40.816	351
2024-01-09	43.600	43.700	43.600	43.600	40.723	541
2024-01-08	43.600	43.700	43.600	43.700	40.816	595
2024-01-05	43.500	43.800	43.400	43.700	40.816	3,134
2024-01-04	43.400	43.500	43.400	43.500	40.629	9,342
2024-01-03	43.500	43.500	43.400	43.400	40.536	2,421
2024-01-02	43.600	43.700	43.300	43.500	40.629	14,480
2023-12-29	43.600	43.700	43.500	43.700	40.816	5,033
2023-12-28	43.500	43.700	43.500	43.600	40.723	3,593
2023-12-27	43.400	43.600	43.400	43.500	40.629	3,966
2023-12-22	43.400	43.600	43.400	43.600	40.723	2,032
2023-12-21	43.400	43.400	43.400	43.400	40.536	2,576
2023-12-20	43.400	43.500	43.400	43.500	40.629	1,080
2023-12-19	43.400	43.500	43.300	43.400	40.536	870
2023-12-18	43.500	43.500	43.400	43.500	40.629	632
2023-12-15	43.500	43.500	43.400	43.400	40.536	4,512
2023-12-14	43.500	43.500	43.400	43.400	40.536	1,445
2023-12-13	43.400	43.400	43.400	43.400	40.536	7
2023-12-12	43.400	43.500	43.400	43.500	40.629	827

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	1.1700 EUR
2025-05-12	1.1700 EUR
2024-05-02	1.0300 EUR
2023-05-15	1.0300 EUR
2022-05-09	1.0300 EUR
2021-05-10	1.0300 EUR
2020-05-18	1.0300 EUR
2019-05-13	1.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.