DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	42.400	42.400	42.400	42.400	39.602	670
2023-06-26	42.400	42.500	42.400	42.400	39.602	4,554
2023-06-23	42.500	42.500	42.400	42.500	39.695	2,047
2023-06-22	42.400	42.500	42.400	42.400	39.602	7,659
2023-06-21	42.400	42.500	42.400	42.400	39.602	496
2023-06-20	42.400	42.500	42.400	42.400	39.602	466
2023-06-19	42.500	42.500	42.400	42.400	39.602	88
2023-06-16	42.500	42.500	42.400	42.400	39.602	1,139
2023-06-15	42.500	42.500	42.400	42.500	39.695	4,528
2023-06-14	42.500	42.500	42.400	42.500	39.695	2,092
2023-06-13	42.200	42.500	42.200	42.400	39.602	4,527
2023-06-12	42.200	42.400	42.200	42.200	39.415	2,414
2023-06-09	42.300	42.400	42.200	42.200	39.415	3,525
2023-06-08	42.400	42.400	42.200	42.400	39.602	53
2023-06-07	42.500	42.600	42.300	42.300	39.509	392
2023-06-06	42.200	42.500	42.200	42.200	39.415	1,165
2023-06-05	42.400	42.400	42.200	42.200	39.415	70
2023-06-02	42.100	42.400	42.100	42.300	39.509	282
2023-06-01	42.500	42.500	42.100	42.500	39.695	1,486
2023-05-31	42.200	42.400	42.100	42.400	39.602	5,984
2023-05-30	42.300	42.600	42.300	42.300	39.509	2,430
2023-05-29	42.500	42.500	42.200	42.400	39.602	87
2023-05-26	42.300	42.500	42.000	42.400	39.602	2,241
2023-05-25	42.500	42.500	42.500	42.500	39.695	17
2023-05-24	42.300	42.300	42.200	42.200	39.415	3,107
2023-05-23	42.700	42.700	42.300	42.300	39.509	1,945
2023-05-22	42.700	42.700	42.400	42.400	39.602	534
2023-05-19	42.500	42.700	42.500	42.500	39.695	199
2023-05-18	42.300	42.700	42.300	42.700	39.882	708
2023-05-17	42.400	42.600	42.300	42.600	39.789	1,140
2023-05-16	42.600	42.600	42.400	42.400	39.602	677
2023-05-15	42.500	42.600	42.200	42.500	39.695	2,061
2023-05-12	43.400	43.400	43.000	43.100	39.294	4,611
2023-05-11	43.400	43.400	43.000	43.200	39.385	1,628
2023-05-10	43.300	43.300	43.000	43.300	39.476	202
2023-05-09	43.000	43.400	42.900	43.400	39.567	1,667
2023-05-08	43.400	43.400	43.000	43.000	39.203	1,250
2023-05-05	43.400	43.400	43.200	43.300	39.476	1,420
2023-05-04	43.200	43.300	43.000	43.300	39.476	1,140
2023-05-03	43.100	43.200	43.000	43.200	39.385	6,006
2023-05-02	43.200	43.200	42.600	42.700	38.929	2,973
2023-04-28	42.900	43.100	42.600	43.000	39.203	1,043
2023-04-27	43.100	43.100	42.800	42.900	39.111	165
2023-04-26	43.300	43.300	42.800	43.100	39.294	1,599
2023-04-25	43.000	43.300	42.800	43.300	39.476	2,534
2023-04-24	43.000	43.200	42.900	43.100	39.294	2,475
2023-04-21	42.900	43.100	42.900	43.100	39.294	13,613
2023-04-20	42.600	43.000	42.600	43.000	39.203	1,097
2023-04-19	43.000	43.000	42.600	42.900	39.111	1,795
2023-04-18	42.500	43.000	42.500	43.000	39.203	807
2023-04-17	43.100	43.100	42.400	42.600	38.838	206
2023-04-14	42.900	43.000	42.900	42.900	39.111	716
2023-04-13	42.400	42.600	42.400	42.600	38.838	2,938
2023-04-12	42.400	42.400	42.400	42.400	38.656	82
2023-04-11	42.400	42.500	42.300	42.500	38.747	1,135
2023-04-06	42.300	42.400	42.300	42.400	38.656	3,400
2023-04-05	42.700	42.700	42.400	42.400	38.656	1,115
2023-04-04	42.400	42.600	42.300	42.600	38.838	355
2023-04-03	42.400	42.500	42.400	42.400	38.656	2,408
2023-03-31	42.400	42.400	42.400	42.400	38.656	349

← NewerPage 15 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.