DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	42.200	42.200	41.900	41.900	37.252	3,205
2022-01-31	42.150	42.200	41.200	42.050	37.385	12,032
2022-01-28	42.150	42.300	42.100	42.150	37.474	1,534
2022-01-27	42.200	42.350	42.200	42.250	37.563	1,010
2022-01-26	42.400	42.500	42.200	42.500	37.785	2,180
2022-01-25	42.350	42.350	42.150	42.150	37.474	1,189
2022-01-24	42.400	42.400	42.050	42.150	37.474	8,880
2022-01-21	42.500	42.550	42.400	42.400	37.696	3,155
2022-01-20	42.500	42.850	42.400	42.850	38.096	599
2022-01-19	42.100	42.850	42.050	42.850	38.096	3,621
2022-01-18	42.450	42.500	42.200	42.350	37.652	769
2022-01-17	42.850	42.850	42.200	42.550	37.829	2,205
2022-01-14	42.200	42.700	42.150	42.450	37.741	4,820
2022-01-13	42.450	42.450	42.200	42.200	37.518	4,231
2022-01-12	42.250	42.450	42.200	42.450	37.741	3,332
2022-01-11	42.350	42.350	42.200	42.200	37.518	814
2022-01-10	42.300	42.350	42.200	42.350	37.652	1,013
2022-01-07	42.200	42.300	42.200	42.300	37.607	772
2022-01-06	42.450	42.450	42.200	42.200	37.518	9,348
2022-01-05	42.450	42.450	42.250	42.450	37.741	14,510
2022-01-04	42.300	42.350	42.250	42.350	37.652	10,522
2022-01-03	41.850	42.450	41.850	42.200	37.518	1,306
2021-12-30	42.150	42.150	41.900	42.150	37.474	2,477
2021-12-29	41.900	42.350	41.900	42.150	37.474	1,726
2021-12-28	41.950	41.950	41.900	41.900	37.252	1,346
2021-12-27	42.300	42.300	41.900	41.900	37.252	323
2021-12-23	42.150	42.400	42.000	42.400	37.696	819
2021-12-22	42.000	42.400	42.000	42.000	37.341	548
2021-12-20	41.850	42.000	41.850	41.900	37.252	1,329
2021-12-17	42.000	42.000	41.850	41.850	37.207	3,348
2021-12-16	41.850	42.150	41.850	41.850	37.207	3,720
2021-12-15	41.850	42.000	41.850	41.850	37.207	241
2021-12-14	41.850	42.000	41.850	41.950	37.296	1,425
2021-12-13	42.000	42.050	41.850	42.000	37.341	901
2021-12-10	42.000	42.050	41.950	42.050	37.385	2,567
2021-12-09	41.850	42.050	41.850	42.050	37.385	2,768
2021-12-08	41.950	42.050	41.800	42.050	37.385	6,967
2021-12-07	42.000	42.050	41.850	41.850	37.207	2,994
2021-12-06	41.750	42.000	41.750	41.800	37.163	2,076
2021-12-03	41.850	41.950	41.750	41.950	37.296	1,059
2021-12-02	41.450	41.850	41.450	41.850	37.207	1,587
2021-12-01	41.650	41.700	41.400	41.450	36.852	1,341
2021-11-30	41.650	41.950	41.650	41.700	37.074	1,834
2021-11-29	41.700	41.750	41.400	41.400	36.807	4,901
2021-11-26	41.800	41.800	41.700	41.750	37.118	4,312
2021-11-25	41.800	41.800	41.800	41.800	37.163	520
2021-11-24	41.850	41.850	41.850	41.850	37.207	206
2021-11-23	41.800	41.950	41.800	41.900	37.252	2,211
2021-11-22	41.800	41.950	41.800	41.900	37.252	2,823
2021-11-19	41.850	41.900	41.800	41.800	37.163	4,719
2021-11-18	41.900	42.000	41.900	42.000	37.341	3,109
2021-11-17	41.800	41.950	41.800	41.950	37.296	1,745
2021-11-16	41.800	41.950	41.800	41.950	37.296	545
2021-11-15	41.900	42.000	41.850	41.850	37.207	2,876
2021-11-12	41.850	42.000	41.800	41.800	37.163	1,889
2021-11-11	42.000	42.000	41.900	41.900	37.252	1,366
2021-11-10	41.850	42.000	41.850	42.000	37.341	1,421
2021-11-09	41.950	42.000	41.700	42.000	37.341	3,435
2021-11-08	41.850	41.850	41.800	41.850	37.207	1,017
2021-11-05	41.700	41.950	41.700	41.950	37.296	2,343

← NewerPage 21 of 22 · 1,272 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.