DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	42.700	42.800	42.600	42.800	39.976	2,835
2023-09-18	42.800	42.800	42.600	42.700	39.882	4,288
2023-09-15	42.800	42.800	42.600	42.700	39.882	1,694
2023-09-14	43.000	43.000	42.600	42.700	39.882	4,875
2023-09-13	42.700	42.800	42.700	42.800	39.976	2,044
2023-09-12	42.700	42.900	42.700	42.800	39.976	6,172
2023-09-11	42.900	42.900	42.600	42.800	39.976	316
2023-09-08	42.800	42.800	42.800	42.800	39.976	300
2023-09-07	42.600	42.700	42.600	42.700	39.882	1,016
2023-09-06	42.600	42.800	42.600	42.700	39.882	7,495
2023-09-05	42.600	42.600	42.600	42.600	39.789	349
2023-09-04	42.600	42.600	42.600	42.600	39.789	379
2023-09-01	42.900	42.900	42.500	42.800	39.976	492
2023-08-31	42.600	42.800	42.500	42.800	39.976	1,153
2023-08-30	42.800	42.800	42.100	42.600	39.789	32,741
2023-08-29	42.700	42.800	42.500	42.800	39.976	4,212
2023-08-28	42.700	43.000	42.700	42.800	39.976	4,704
2023-08-25	42.700	42.900	42.600	42.900	40.069	592
2023-08-24	42.800	42.800	42.700	42.800	39.976	393
2023-08-23	42.700	42.900	42.600	42.900	40.069	2,900
2023-08-22	42.600	42.800	42.600	42.800	39.976	871
2023-08-21	42.600	42.700	42.500	42.700	39.882	444
2023-08-18	42.700	42.700	42.500	42.600	39.789	574
2023-08-17	42.500	43.000	42.500	42.600	39.789	1,341
2023-08-16	42.500	42.500	42.500	42.500	39.695	63
2023-08-15	42.600	42.600	42.500	42.500	39.695	1,192
2023-08-14	42.600	42.600	42.600	42.600	39.789	314
2023-08-11	42.600	42.600	42.500	42.600	39.789	531
2023-08-10	42.600	42.900	42.500	42.700	39.882	2,377
2023-08-09	42.600	42.700	42.600	42.600	39.789	1,167
2023-08-08	42.600	42.700	42.600	42.700	39.882	613
2023-08-07	42.500	42.700	42.500	42.700	39.882	4,077
2023-08-04	42.500	42.700	42.500	42.500	39.695	9,835
2023-08-03	42.600	42.700	42.500	42.600	39.789	3,062
2023-08-02	42.600	42.900	42.600	42.600	39.789	1,262
2023-08-01	42.900	42.900	42.600	42.600	39.789	212
2023-07-31	42.600	42.600	42.500	42.500	39.695	3,370
2023-07-28	42.900	42.900	42.600	42.600	39.789	1,404
2023-07-27	42.600	42.700	42.500	42.600	39.789	926
2023-07-26	42.900	43.000	42.600	42.600	39.789	985
2023-07-25	42.800	42.900	42.700	42.900	40.069	3,063
2023-07-24	42.600	43.000	42.600	43.000	40.162	4,328
2023-07-21	42.500	43.000	42.500	42.900	40.069	5,008
2023-07-20	42.500	42.800	42.500	42.800	39.976	7,815
2023-07-19	42.600	42.700	42.500	42.500	39.695	14,521
2023-07-18	42.400	42.600	42.400	42.500	39.695	1,686
2023-07-17	42.600	42.600	42.400	42.600	39.789	1,655
2023-07-14	42.400	42.600	42.400	42.600	39.789	9,750
2023-07-13	42.400	42.600	42.400	42.400	39.602	803
2023-07-12	42.400	42.600	42.400	42.400	39.602	5,915
2023-07-11	42.500	42.500	42.400	42.500	39.695	1,435
2023-07-10	42.500	42.500	42.400	42.400	39.602	1,104
2023-07-07	42.500	42.500	42.400	42.500	39.695	1,436
2023-07-06	42.400	42.500	42.400	42.500	39.695	1,528
2023-07-05	42.400	42.600	42.200	42.500	39.695	40,267
2023-07-04	42.400	42.600	42.400	42.400	39.602	1,793
2023-07-03	42.600	42.600	42.400	42.400	39.602	2,639
2023-06-30	42.400	42.400	42.400	42.400	39.602	7
2023-06-29	42.500	42.600	42.400	42.400	39.602	3,128
2023-06-28	42.500	42.500	42.400	42.400	39.602	4

← NewerPage 14 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.