DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.600	48.000	47.600	48.000	46.970	339
2026-02-03	47.900	48.000	47.700	48.000	46.970	672
2026-02-02	48.000	48.000	47.700	47.900	46.872	2,535
2026-01-30	48.100	48.100	47.900	48.100	47.068	149
2026-01-29	48.300	48.400	47.800	48.100	47.068	3,141
2026-01-28	47.700	48.200	47.700	48.100	47.068	918
2026-01-27	48.000	48.300	47.800	48.200	47.166	995
2026-01-26	47.600	48.400	47.600	47.800	46.774	11,966
2026-01-23	47.500	47.800	47.300	47.500	46.481	1,169
2026-01-22	47.400	47.500	47.300	47.400	46.383	1,552
2026-01-21	47.200	47.500	47.200	47.400	46.383	944
2026-01-20	47.300	47.400	47.300	47.400	46.383	348
2026-01-19	47.300	47.500	47.300	47.300	46.285	4,786
2026-01-16	47.400	47.500	47.300	47.400	46.383	496
2026-01-15	47.400	47.500	47.300	47.400	46.383	375
2026-01-14	47.500	47.800	47.300	47.300	46.285	1,437
2026-01-13	47.400	47.700	47.300	47.700	46.676	3,190
2026-01-12	47.400	47.500	47.300	47.400	46.383	251
2026-01-09	47.400	47.400	47.200	47.400	46.383	4,311
2026-01-08	47.600	47.600	47.100	47.300	46.285	1,089
2026-01-07	47.600	47.700	47.100	47.200	46.187	3,077
2026-01-06	47.600	47.600	47.000	47.100	46.089	2,584
2026-01-05	47.000	47.200	47.000	47.100	46.089	622
2026-01-02	47.500	47.500	46.700	47.000	45.992	1,647
2025-12-30	46.800	47.000	46.800	47.000	45.992	2,186
2025-12-29	47.000	47.000	46.700	46.900	45.894	4,868
2025-12-23	46.900	47.000	46.700	47.000	45.992	3,494
2025-12-22	46.900	47.000	46.700	47.000	45.992	5,528
2025-12-19	47.000	47.000	46.800	46.900	45.894	1,057
2025-12-18	46.900	47.000	46.800	46.900	45.894	4,076
2025-12-17	46.800	46.900	46.700	46.900	45.894	4,762
2025-12-16	46.900	46.900	46.700	46.900	45.894	3,174
2025-12-15	46.800	46.900	46.600	46.700	45.698	1,701
2025-12-12	46.700	46.900	46.000	46.800	45.796	44,435
2025-12-11	46.600	46.900	46.600	46.700	45.698	5,598
2025-12-10	46.600	47.000	46.600	46.800	45.796	1,539
2025-12-09	47.000	47.000	46.600	46.900	45.894	908
2025-12-08	46.800	46.800	46.700	46.800	45.796	1,005
2025-12-05	46.700	46.800	46.700	46.700	45.698	314
2025-12-04	46.600	46.800	46.600	46.800	45.796	1,283
2025-12-03	46.600	46.700	46.600	46.700	45.698	1,328
2025-12-02	46.600	46.800	46.600	46.800	45.796	1,050
2025-12-01	47.200	47.200	46.600	47.000	45.992	1,174
2025-11-28	46.600	46.900	46.600	46.900	45.894	148
2025-11-27	46.600	46.700	46.600	46.700	45.698	1,501
2025-11-26	46.500	46.800	46.500	46.700	45.698	840
2025-11-25	46.500	46.700	46.500	46.700	45.698	484
2025-11-24	46.800	46.800	46.500	46.700	45.698	4,924
2025-11-21	46.600	46.600	46.600	46.600	45.600	664
2025-11-20	46.600	46.800	46.600	46.800	45.796	1,560
2025-11-19	46.600	46.800	46.600	46.600	45.600	1,583
2025-11-18	46.600	46.700	46.600	46.600	45.600	306
2025-11-17	46.800	46.800	46.500	46.700	45.698	105
2025-11-14	46.600	46.600	46.500	46.500	45.502	3,453
2025-11-13	46.600	46.600	46.600	46.600	45.600	15
2025-11-12	46.600	46.800	46.600	46.700	45.698	417
2025-11-11	46.700	46.700	46.600	46.600	45.600	896
2025-11-10	46.700	46.700	46.600	46.600	45.600	388
2025-11-07	46.700	46.800	46.600	46.800	45.796	300
2025-11-06	46.600	46.700	46.500	46.700	45.698	5,574

← NewerPage 4 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.