DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	41.800	41.900	41.600	41.700	37.074	685
2022-04-26	41.600	41.700	41.600	41.700	37.074	1,093
2022-04-25	41.800	41.800	41.600	41.600	36.985	123
2022-04-22	41.600	41.800	41.600	41.800	37.163	4,702
2022-04-21	41.600	41.700	41.600	41.600	36.985	1,445
2022-04-20	41.600	41.700	41.600	41.600	36.985	535
2022-04-19	41.900	41.900	41.600	41.600	36.985	322
2022-04-14	41.600	41.700	41.600	41.700	37.074	81
2022-04-13	41.800	41.900	41.600	41.600	36.985	2,229
2022-04-12	41.500	41.800	41.300	41.600	36.985	3,258
2022-04-11	41.900	41.900	41.500	41.800	37.163	663
2022-04-08	41.700	41.900	41.600	41.600	36.985	1,229
2022-04-07	41.700	41.800	41.700	41.700	37.074	865
2022-04-06	41.600	41.600	41.600	41.600	36.985	354
2022-04-05	41.500	41.700	41.500	41.500	36.896	97
2022-04-04	41.800	41.800	41.500	41.500	36.896	395
2022-04-01	41.500	42.000	41.500	42.000	37.341	336
2022-03-31	41.950	41.950	41.800	41.800	37.163	1,359
2022-03-30	41.850	42.000	41.800	42.000	37.341	298
2022-03-29	41.500	41.650	41.500	41.600	36.985	1,163
2022-03-28	41.550	41.550	41.550	41.550	36.940	497
2022-03-25	41.600	41.850	41.550	41.850	37.207	1,093
2022-03-24	41.600	41.900	41.550	41.750	37.118	695
2022-03-23	41.850	41.850	41.550	41.550	36.940	2,067
2022-03-22	41.750	41.750	41.600	41.700	37.074	1,747
2022-03-21	41.750	41.900	41.550	41.900	37.252	1,361
2022-03-18	41.650	41.750	41.450	41.450	36.852	1,649
2022-03-17	41.850	41.850	41.450	41.450	36.852	666
2022-03-16	41.600	42.000	41.550	41.550	36.940	1,105
2022-03-15	41.500	41.600	41.500	41.500	36.896	169
2022-03-14	41.800	42.100	41.600	41.700	37.074	1,477
2022-03-11	41.450	41.750	41.450	41.600	36.985	539
2022-03-10	41.700	41.950	41.450	41.450	36.852	912
2022-03-09	41.650	41.650	41.450	41.450	36.852	50
2022-03-08	41.600	42.000	41.350	41.500	36.896	2,663
2022-03-07	41.350	41.400	41.350	41.350	36.763	5,525
2022-03-04	41.400	41.450	41.400	41.400	36.807	6,244
2022-03-03	41.600	41.650	41.400	41.400	36.807	3,275
2022-03-02	41.600	41.700	41.600	41.700	37.074	418
2022-03-01	41.650	41.750	41.600	41.750	37.118	1,417
2022-02-28	41.700	41.800	41.650	41.800	37.163	1,611
2022-02-25	41.750	41.800	41.700	41.700	37.074	5,581
2022-02-24	42.000	42.000	41.700	41.700	37.074	4,441
2022-02-23	41.900	42.000	41.750	41.850	37.207	1,121
2022-02-22	41.750	41.850	41.700	41.700	37.074	8,599
2022-02-21	41.500	41.800	41.500	41.750	37.118	2,397
2022-02-18	41.900	41.900	41.500	41.550	36.940	5,064
2022-02-17	41.950	42.000	41.500	42.000	37.341	2,621
2022-02-16	42.150	42.150	41.900	41.900	37.252	445
2022-02-15	42.150	42.150	42.050	42.150	37.474	713
2022-02-14	42.050	42.150	41.900	42.100	37.429	3,067
2022-02-11	41.950	42.100	41.950	42.100	37.429	539
2022-02-10	42.000	42.050	41.950	41.950	37.296	1,489
2022-02-09	41.950	42.100	41.950	42.100	37.429	260
2022-02-08	42.000	42.150	41.900	42.150	37.474	6,639
2022-02-07	41.950	42.150	41.950	42.150	37.474	3,476
2022-02-04	41.950	42.200	41.950	42.200	37.518	228
2022-02-03	42.000	42.000	42.000	42.000	37.341	802
2022-02-02	42.000	42.200	42.000	42.200	37.518	2,979
2022-02-01	42.200	42.200	41.900	41.900	37.252	3,205

← NewerPage 20 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.