DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	45.800	45.900	45.600	45.900	43.918	7,041
2025-02-17	45.600	45.800	45.600	45.700	43.727	1,046
2025-02-14	45.700	45.900	45.600	45.600	43.631	3,951
2025-02-13	45.700	45.900	45.600	45.800	43.822	3,727
2025-02-12	45.600	45.900	45.600	45.900	43.918	3,623
2025-02-11	45.700	45.800	45.600	45.800	43.822	1,749
2025-02-10	45.800	45.900	45.800	45.800	43.822	1,033
2025-02-07	45.800	45.800	45.600	45.800	43.822	5,639
2025-02-06	45.600	45.800	45.600	45.700	43.727	512
2025-02-05	45.600	45.800	45.600	45.600	43.631	4,806
2025-02-04	45.800	45.800	45.500	45.600	43.631	2,543
2025-02-03	45.600	45.700	45.600	45.600	43.631	974
2025-01-31	45.600	45.700	45.500	45.500	43.535	3,581
2025-01-30	45.600	45.700	45.500	45.500	43.535	3,498
2025-01-29	45.600	45.700	45.500	45.600	43.631	7,142
2025-01-28	45.900	45.900	45.600	45.600	43.631	968
2025-01-27	46.300	46.300	45.600	45.800	43.822	3,090
2025-01-24	46.000	46.000	45.700	46.000	44.014	715
2025-01-23	45.700	45.700	45.600	45.700	43.727	6,100
2025-01-22	45.700	45.700	45.600	45.700	43.727	8,415
2025-01-21	45.800	45.800	45.600	45.700	43.727	21,558
2025-01-20	45.600	46.500	45.600	45.800	43.822	16,182
2025-01-17	45.600	45.600	45.500	45.600	43.631	1,124
2025-01-16	45.700	45.700	45.500	45.500	43.535	261
2025-01-15	45.700	45.700	45.500	45.500	43.535	7,937
2025-01-14	45.700	45.700	45.500	45.500	43.535	576
2025-01-13	45.400	45.600	45.400	45.500	43.535	3,131
2025-01-10	45.600	45.600	45.400	45.400	43.440	3,776
2025-01-09	45.400	45.400	45.400	45.400	43.440	1,144
2025-01-08	45.600	45.600	45.400	45.500	43.535	841
2025-01-07	45.700	45.700	45.400	45.500	43.535	1,132
2025-01-06	45.500	45.700	45.400	45.400	43.440	292
2025-01-03	45.700	45.700	45.400	45.400	43.440	790
2025-01-02	45.500	45.700	45.300	45.700	43.727	1,120
2024-12-30	45.400	45.500	45.300	45.500	43.535	1,376
2024-12-27	45.300	45.400	45.300	45.400	43.440	2,570
2024-12-23	45.300	45.400	45.300	45.400	43.440	1,019
2024-12-20	45.300	45.400	45.100	45.400	43.440	5,785
2024-12-19	45.300	45.400	45.300	45.400	43.440	1,834
2024-12-18	45.200	45.300	45.200	45.300	43.344	2,865
2024-12-17	45.300	45.400	45.300	45.300	43.344	2,278
2024-12-16	45.300	45.400	45.200	45.400	43.440	4,742
2024-12-13	45.300	45.400	45.300	45.300	43.344	1,514
2024-12-12	45.400	45.500	45.200	45.300	43.344	247
2024-12-11	45.200	45.500	45.200	45.500	43.535	5,170
2024-12-10	45.000	45.200	45.000	45.200	43.248	2,866
2024-12-09	45.200	45.200	45.000	45.200	43.248	5,085
2024-12-06	45.000	45.200	44.900	45.000	43.057	601
2024-12-05	45.000	45.000	44.900	45.000	43.057	560
2024-12-04	44.900	45.200	44.900	45.000	43.057	1,462
2024-12-03	44.900	45.100	44.900	44.900	42.961	1,093
2024-12-02	45.100	45.100	44.800	45.000	43.057	440
2024-11-29	45.200	45.200	44.800	45.000	43.057	1,679
2024-11-28	44.800	45.200	44.800	45.200	43.248	703
2024-11-27	45.000	45.200	44.700	44.800	42.866	4,243
2024-11-26	44.900	45.200	44.900	45.200	43.248	580
2024-11-25	45.100	45.100	44.900	44.900	42.961	3,865
2024-11-22	44.900	45.200	44.800	45.200	43.248	1,121
2024-11-21	44.900	45.100	44.900	44.900	42.961	1,632
2024-11-20	45.000	45.000	44.900	45.000	43.057	204

← NewerPage 8 of 22 · 1,274 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.