DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	41.900	42.100	41.900	41.900	38.200	545
2023-01-04	41.900	42.500	41.900	42.200	38.473	2,454
2023-01-03	42.000	42.000	41.900	41.900	38.200	2,053
2023-01-02	41.900	42.000	41.900	42.000	38.291	1,188
2022-12-30	41.700	42.000	41.700	41.900	38.200	759
2022-12-29	42.000	42.000	41.700	41.700	38.017	574
2022-12-28	41.900	41.900	41.700	41.700	38.017	685
2022-12-27	41.800	41.800	41.800	41.800	38.109	515
2022-12-23	41.800	42.000	41.700	42.000	38.291	2,856
2022-12-22	42.000	42.000	41.800	41.900	38.200	129
2022-12-21	41.700	41.700	41.700	41.700	38.017	2,226
2022-12-20	41.700	41.800	41.700	41.700	38.017	616
2022-12-19	41.700	41.700	41.700	41.700	38.017	1,345
2022-12-16	41.900	41.900	41.700	41.700	38.017	137
2022-12-15	42.000	42.100	41.700	41.800	38.109	2,577
2022-12-14	41.700	41.700	41.600	41.600	37.926	119
2022-12-13	41.700	41.900	41.600	41.600	37.926	1,881
2022-12-12	41.700	41.800	41.600	41.600	37.926	1,503
2022-12-09	41.600	41.900	41.600	41.600	37.926	2,316
2022-12-08	41.500	41.800	41.500	41.600	37.926	5,905
2022-12-07	41.600	41.700	41.500	41.500	37.835	739
2022-12-06	41.600	41.600	41.600	41.600	37.926	29
2022-12-05	41.500	41.800	41.500	41.800	38.109	2,957
2022-12-02	41.600	41.800	41.500	41.600	37.926	1,653
2022-12-01	41.600	41.900	41.600	41.700	38.017	4,121
2022-11-30	41.700	41.800	41.600	41.600	37.926	2,621
2022-11-29	41.700	41.800	41.700	41.700	38.017	591
2022-11-28	41.600	41.700	41.600	41.700	38.017	1,277
2022-11-25	41.600	41.600	41.600	41.600	37.926	40
2022-11-24	41.600	41.600	41.500	41.500	37.835	1,059
2022-11-23	41.700	41.700	41.600	41.600	37.926	6,098
2022-11-22	41.600	41.700	41.500	41.700	38.017	3,892
2022-11-21	41.600	41.600	41.500	41.600	37.926	10,392
2022-11-18	41.600	41.600	41.500	41.600	37.926	9,978
2022-11-17	41.500	41.700	41.500	41.500	37.835	6,078
2022-11-16	41.400	41.400	41.300	41.300	37.653	280
2022-11-15	41.400	41.400	41.300	41.400	37.744	636
2022-11-14	41.200	41.400	41.200	41.300	37.653	1,114
2022-11-11	41.300	41.400	41.300	41.300	37.653	5,639
2022-11-10	41.400	41.400	41.200	41.200	37.562	269
2022-11-09	41.200	41.200	41.200	41.200	37.562	1
2022-11-08	41.200	41.400	41.200	41.400	37.744	2,467
2022-11-07	41.100	41.300	41.100	41.300	37.653	12,419
2022-11-04	41.200	41.200	41.000	41.100	37.470	7,821
2022-11-03	41.100	41.300	41.100	41.200	37.562	1,309
2022-11-02	41.100	41.200	41.100	41.100	37.470	3,187
2022-11-01	41.100	41.200	41.100	41.100	37.470	404
2022-10-31	41.100	41.200	41.100	41.200	37.562	113
2022-10-28	41.200	41.200	41.000	41.200	37.562	982
2022-10-27	41.100	41.100	41.100	41.100	37.470	1,296
2022-10-26	41.100	41.100	41.000	41.100	37.470	1,255
2022-10-25	41.200	41.200	41.100	41.100	37.470	581
2022-10-24	40.900	41.200	40.900	41.100	37.470	332
2022-10-21	41.000	41.100	40.900	41.100	37.470	576
2022-10-20	41.000	41.100	41.000	41.100	37.470	103
2022-10-19	41.100	41.200	41.000	41.000	37.379	755
2022-10-18	41.300	41.300	41.100	41.100	37.470	148
2022-10-17	41.300	41.300	41.000	41.200	37.562	5,345
2022-10-14	41.300	41.300	41.100	41.100	37.470	1,326
2022-10-13	41.200	41.300	41.100	41.100	37.470	1,835

← NewerPage 17 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.