DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	43.400	43.500	43.400	43.500	40.629	827
2023-12-11	43.500	43.500	43.400	43.500	40.629	455
2023-12-08	43.500	43.600	43.400	43.600	40.723	556
2023-12-07	43.100	43.600	43.100	43.500	40.629	2,926
2023-12-06	43.100	43.400	43.100	43.300	40.443	6,184
2023-12-05	43.400	43.500	43.300	43.400	40.536	1,264
2023-12-04	43.400	43.700	43.200	43.400	40.536	3,565
2023-12-01	43.400	43.500	43.300	43.500	40.629	3,150
2023-11-30	43.300	43.400	43.300	43.300	40.443	5,852
2023-11-29	43.400	43.400	43.300	43.300	40.443	4,947
2023-11-28	43.300	43.400	43.300	43.300	40.443	1,746
2023-11-27	43.300	43.400	43.300	43.300	40.443	1,106
2023-11-24	43.300	43.400	43.300	43.400	40.536	486
2023-11-23	43.300	43.400	43.200	43.400	40.536	3,843
2023-11-22	43.400	43.400	43.100	43.300	40.443	2,790
2023-11-21	43.300	43.400	43.100	43.400	40.536	507
2023-11-20	43.200	43.200	43.200	43.200	40.349	541
2023-11-17	43.200	43.300	43.100	43.200	40.349	12,076
2023-11-16	43.300	43.300	43.100	43.100	40.256	772
2023-11-15	43.300	43.400	43.100	43.300	40.443	3,364
2023-11-14	43.000	43.200	43.000	43.200	40.349	1,490
2023-11-13	43.200	43.200	43.000	43.000	40.162	425
2023-11-10	43.200	43.300	43.200	43.300	40.443	647
2023-11-09	43.000	43.300	43.000	43.200	40.349	18,641
2023-11-08	43.200	43.200	43.000	43.100	40.256	546
2023-11-07	43.000	43.200	43.000	43.200	40.349	1,002
2023-11-06	42.900	43.000	42.900	42.900	40.069	2,531
2023-11-03	43.100	43.100	42.900	43.100	40.256	6,070
2023-11-02	43.100	43.200	43.100	43.200	40.349	506
2023-11-01	43.300	43.300	42.900	43.100	40.256	627
2023-10-31	43.000	43.200	43.000	43.200	40.349	488
2023-10-30	43.300	43.300	43.300	43.300	40.443	2
2023-10-27	43.000	43.300	42.900	43.300	40.443	3,134
2023-10-26	42.900	43.100	42.900	43.000	40.162	749
2023-10-25	43.000	43.100	43.000	43.000	40.162	613
2023-10-24	42.800	43.100	42.800	42.900	40.069	1,689
2023-10-23	42.900	43.100	42.800	42.900	40.069	2,515
2023-10-20	42.800	43.000	42.700	42.900	40.069	5,354
2023-10-19	42.900	43.000	42.700	43.000	40.162	2,769
2023-10-18	42.900	43.200	42.700	43.200	40.349	5,128
2023-10-17	42.800	42.800	42.700	42.800	39.976	1,136
2023-10-16	42.700	42.900	42.600	42.900	40.069	16,126
2023-10-13	42.600	42.600	42.600	42.600	39.789	81
2023-10-12	42.700	42.700	42.600	42.600	39.789	1,647
2023-10-11	42.800	42.800	42.600	42.800	39.976	170
2023-10-10	42.700	42.800	42.600	42.800	39.976	2,208
2023-10-09	42.600	42.800	42.600	42.800	39.976	409
2023-10-06	42.600	43.000	42.600	42.700	39.882	9,584
2023-10-05	42.600	42.800	42.600	42.800	39.976	919
2023-10-04	42.600	42.700	42.500	42.700	39.882	9,557
2023-10-03	42.600	42.600	42.600	42.600	39.789	8
2023-10-02	42.700	42.900	42.700	42.900	40.069	1,301
2023-09-29	42.800	42.900	42.700	42.900	40.069	613
2023-09-28	42.700	42.800	42.700	42.800	39.976	959
2023-09-27	42.700	42.800	42.600	42.800	39.976	2,472
2023-09-26	42.700	42.900	42.700	42.700	39.882	2,320
2023-09-25	42.800	42.800	42.600	42.600	39.789	2,139
2023-09-22	42.700	42.800	42.600	42.800	39.976	38,603
2023-09-21	42.700	42.900	42.700	42.900	40.069	8,153
2023-09-20	42.700	42.700	42.700	42.700	39.882	415

← NewerPage 13 of 22 · 1,275 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.