DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	42.800	42.800	42.400	42.400	38.656	250
2023-03-29	42.700	42.700	42.400	42.600	38.838	622
2023-03-28	42.500	42.600	42.300	42.600	38.838	2,367
2023-03-27	42.500	42.600	42.500	42.600	38.838	1,431
2023-03-24	42.300	42.500	42.300	42.500	38.747	328
2023-03-23	42.400	42.500	42.300	42.300	38.564	1,320
2023-03-22	42.200	42.300	42.200	42.300	38.564	2,039
2023-03-21	42.300	42.300	42.200	42.200	38.473	20,535
2023-03-20	42.300	42.300	42.200	42.300	38.564	16,665
2023-03-17	42.300	42.300	42.200	42.200	38.473	7,276
2023-03-16	42.600	42.600	42.300	42.300	38.564	7,909
2023-03-15	42.600	42.700	42.500	42.600	38.838	1,164
2023-03-14	42.600	42.600	42.500	42.500	38.747	492
2023-03-13	42.600	42.600	42.400	42.500	38.747	2,083
2023-03-10	42.500	42.600	42.500	42.500	38.747	701
2023-03-09	42.600	42.600	42.500	42.500	38.747	5,443
2023-03-08	42.400	42.600	42.400	42.500	38.747	4,239
2023-03-07	42.500	42.500	42.400	42.400	38.656	944
2023-03-06	42.400	42.500	42.400	42.400	38.656	1,781
2023-03-03	42.900	42.900	42.400	42.600	38.838	3,413
2023-03-02	42.700	42.800	42.400	42.600	38.838	387
2023-03-01	42.800	42.800	42.200	42.300	38.564	1,341
2023-02-28	42.400	42.700	42.400	42.400	38.656	1,006
2023-02-27	42.500	42.800	42.400	42.400	38.656	1,950
2023-02-24	43.200	43.200	42.500	42.600	38.838	1,231
2023-02-23	42.500	43.000	42.400	43.000	39.203	2,409
2023-02-22	42.400	42.600	42.400	42.600	38.838	2,063
2023-02-21	42.500	42.500	42.400	42.500	38.747	1,021
2023-02-20	42.600	42.600	42.400	42.400	38.656	786
2023-02-17	42.400	42.500	42.400	42.400	38.656	1,425
2023-02-16	42.600	42.800	42.300	42.300	38.564	2,798
2023-02-15	42.700	42.800	42.200	42.400	38.656	1,002
2023-02-14	42.200	42.500	42.200	42.200	38.473	2,071
2023-02-13	42.700	42.700	42.100	42.500	38.747	1,602
2023-02-10	42.300	42.400	42.300	42.400	38.656	591
2023-02-09	42.500	42.800	42.300	42.300	38.564	664
2023-02-08	42.100	42.500	42.100	42.500	38.747	1,259
2023-02-07	42.100	42.400	42.100	42.400	38.656	386
2023-02-06	42.100	42.400	42.100	42.400	38.656	2,541
2023-02-03	42.100	42.500	42.100	42.100	38.382	787
2023-02-02	42.300	42.300	42.100	42.300	38.564	1,531
2023-02-01	42.300	42.300	42.000	42.300	38.564	5,009
2023-01-31	42.100	42.200	42.100	42.100	38.382	147
2023-01-30	42.300	42.300	42.000	42.300	38.564	2,011
2023-01-27	42.300	42.300	41.900	42.200	38.473	208
2023-01-26	42.300	42.300	41.900	42.300	38.564	3,062
2023-01-25	42.100	42.100	42.000	42.100	38.382	350
2023-01-24	42.100	42.300	42.000	42.100	38.382	1,383
2023-01-23	41.900	42.000	41.900	42.000	38.291	1,222
2023-01-20	41.900	42.100	41.900	41.900	38.200	2,180
2023-01-19	41.900	41.900	41.900	41.900	38.200	752
2023-01-18	41.900	41.900	41.900	41.900	38.200	91
2023-01-17	41.900	42.000	41.900	41.900	38.200	3,383
2023-01-16	42.100	42.100	41.900	42.000	38.291	851
2023-01-13	42.200	42.200	42.000	42.000	38.291	456
2023-01-12	42.300	42.300	42.000	42.000	38.291	199
2023-01-11	42.000	42.800	42.000	42.000	38.291	983
2023-01-10	42.000	42.200	42.000	42.000	38.291	2,907
2023-01-09	41.900	42.100	41.800	42.100	38.382	607
2023-01-06	41.900	42.100	41.800	41.900	38.200	3,517

← NewerPage 16 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.