DMG MORI AKTIENGESELLSCHAFT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 41.900 | 42.000 | 41.700 | 42.000 | 37.341 | 2,045 |
| 2021-11-03 | 42.000 | 42.000 | 41.900 | 41.900 | 37.252 | 714 |
| 2021-11-02 | 41.900 | 42.000 | 41.900 | 41.950 | 37.296 | 733 |
| 2021-11-01 | 41.850 | 41.900 | 41.850 | 41.900 | 37.252 | 272 |
| 2021-10-29 | 41.800 | 42.000 | 41.800 | 42.000 | 37.341 | 2,618 |
| 2021-10-28 | 42.000 | 42.000 | 41.700 | 42.000 | 37.341 | 868 |
| 2021-10-27 | 41.850 | 42.050 | 41.750 | 42.000 | 37.341 | 2,966 |
| 2021-10-26 | 42.000 | 42.050 | 41.850 | 42.050 | 37.385 | 1,575 |
| 2021-10-25 | 41.900 | 41.900 | 41.800 | 41.800 | 37.163 | 1,943 |
| 2021-10-22 | 42.000 | 42.100 | 41.850 | 41.850 | 37.207 | 973 |
| 2021-10-21 | 41.900 | 42.100 | 41.850 | 41.850 | 37.207 | 3,062 |
| 2021-10-20 | 42.000 | 42.000 | 41.800 | 41.800 | 37.163 | 1,197 |
| 2021-10-19 | 42.050 | 42.100 | 41.700 | 42.000 | 37.341 | 3,255 |
| 2021-10-18 | 41.800 | 42.050 | 41.800 | 42.000 | 37.341 | 1,070 |
| 2021-10-15 | 42.000 | 42.000 | 41.800 | 41.800 | 37.163 | 861 |
| 2021-10-14 | 42.000 | 42.000 | 42.000 | 42.000 | 37.341 | 673 |
← NewerPage 22 of 22 · 1,276 trading days
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.