DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.200	48.400	47.700	48.400	47.361	1,478
2026-04-30	48.100	48.500	48.100	48.400	47.361	470
2026-04-29	48.200	48.400	48.200	48.400	47.361	469
2026-04-28	48.200	48.400	48.200	48.400	47.361	1,894
2026-04-27	48.400	48.400	48.200	48.400	47.361	2,484
2026-04-24	48.400	48.400	48.000	48.100	47.068	724
2026-04-23	48.300	48.300	48.100	48.200	47.166	2,905
2026-04-22	48.200	48.400	48.200	48.400	47.361	5,878
2026-04-21	48.200	48.400	48.200	48.400	47.361	3,381
2026-04-20	48.200	48.200	48.100	48.200	47.166	2,801
2026-04-17	48.200	48.400	48.200	48.300	47.264	1,289
2026-04-16	48.200	48.400	48.200	48.200	47.166	8,481
2026-04-15	48.100	48.400	48.100	48.400	47.361	405
2026-04-14	48.400	48.400	48.100	48.200	47.166	1,321
2026-04-13	48.400	48.600	48.100	48.400	47.361	7,748
2026-04-10	48.400	48.500	48.200	48.500	47.459	1,771
2026-04-09	48.100	48.400	48.100	48.400	47.361	2,769
2026-04-08	48.100	48.200	48.100	48.100	47.068	961
2026-04-07	48.200	48.200	48.000	48.200	47.166	1,673
2026-04-02	48.000	48.200	47.900	48.200	47.166	3,132
2026-04-01	47.900	48.100	47.900	48.100	47.068	5,160
2026-03-31	48.000	48.000	47.900	47.900	46.872	1,151
2026-03-30	47.900	47.900	47.900	47.900	46.872	2,028
2026-03-27	47.900	47.900	47.800	47.900	46.872	418
2026-03-26	47.900	48.200	47.900	47.900	46.872	918
2026-03-25	47.900	48.100	47.800	47.900	46.872	915
2026-03-24	47.900	48.000	47.800	48.000	46.970	312
2026-03-23	47.900	48.300	47.500	48.200	47.166	6,819
2026-03-20	48.300	48.300	47.900	47.900	46.872	466
2026-03-19	47.900	48.300	47.900	48.300	47.264	668
2026-03-18	48.000	48.400	47.900	48.000	46.970	3,182
2026-03-17	48.400	48.400	47.900	47.900	46.872	1,490
2026-03-16	48.300	48.500	48.100	48.100	47.068	602
2026-03-13	48.100	48.400	48.100	48.400	47.361	52
2026-03-12	48.100	48.300	48.100	48.300	47.264	38
2026-03-11	48.100	48.400	48.000	48.100	47.068	75
2026-03-10	48.200	48.300	48.100	48.200	47.166	1,817
2026-03-09	48.300	48.300	48.200	48.200	47.166	5,849
2026-03-06	48.700	48.700	48.500	48.500	47.459	8
2026-03-05	48.300	48.600	48.300	48.300	47.264	1,727
2026-03-04	48.300	48.700	48.100	48.300	47.264	1,063
2026-03-03	48.600	48.600	48.400	48.500	47.459	2,547
2026-03-02	48.400	48.600	48.300	48.500	47.459	2,752
2026-02-27	48.400	48.400	48.300	48.400	47.361	666
2026-02-26	48.400	48.500	48.300	48.300	47.264	93
2026-02-25	48.200	48.600	48.000	48.500	47.459	1,502
2026-02-24	48.000	48.500	48.000	48.100	47.068	2,489
2026-02-23	48.200	48.400	48.100	48.400	47.361	415
2026-02-20	48.300	48.300	48.000	48.000	46.970	1,831
2026-02-19	48.100	48.300	48.100	48.300	47.264	71
2026-02-18	48.300	48.300	48.000	48.200	47.166	928
2026-02-17	48.300	48.300	48.000	48.200	47.166	50
2026-02-16	48.000	48.300	47.800	48.300	47.264	2,493
2026-02-13	47.700	48.000	47.700	48.000	46.970	318
2026-02-12	47.900	48.200	47.700	48.200	47.166	1,303
2026-02-11	47.800	48.000	47.700	48.000	46.970	1,943
2026-02-10	47.700	47.900	47.700	47.800	46.774	772
2026-02-09	48.000	48.200	47.600	47.800	46.774	3,236
2026-02-06	47.700	47.900	47.700	47.700	46.676	252
2026-02-05	48.000	48.000	47.700	47.900	46.872	95

← NewerPage 3 of 5 · 253 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.