DMG MORI AKTIENGESELLSCHAFT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	45.000	45.100	44.900	45.100	43.153	827
2024-11-18	44.900	45.100	44.900	45.100	43.153	503
2024-11-15	44.900	45.000	44.800	44.900	42.961	24,233
2024-11-14	45.100	45.100	45.000	45.000	43.057	2,955
2024-11-13	45.000	45.200	45.000	45.000	43.057	1,255
2024-11-12	44.900	45.200	44.900	45.200	43.248	618
2024-11-11	44.900	45.200	44.900	45.200	43.248	875
2024-11-08	44.800	45.000	44.800	44.900	42.961	1,405
2024-11-07	45.000	45.000	44.800	44.900	42.961	114
2024-11-06	44.800	44.900	44.800	44.800	42.866	2,036
2024-11-05	45.000	45.000	44.800	44.900	42.961	1,878
2024-11-04	45.200	45.200	44.800	45.000	43.057	338
2024-11-01	45.200	45.200	44.800	45.000	43.057	398
2024-10-31	44.700	44.700	44.700	44.700	42.770	1,631
2024-10-30	45.200	45.200	44.800	45.000	43.057	433
2024-10-29	44.800	45.300	44.800	45.300	43.344	1,315
2024-10-28	44.900	44.900	44.800	44.900	42.961	1,632
2024-10-25	44.500	44.900	44.500	44.700	42.770	5,485
2024-10-24	44.500	44.600	44.500	44.600	42.674	234
2024-10-23	44.500	44.600	44.500	44.500	42.579	1,238
2024-10-22	44.500	44.500	44.500	44.500	42.579	142
2024-10-21	44.500	44.600	44.500	44.500	42.579	6,097
2024-10-18	44.600	44.700	44.500	44.600	42.674	3,612
2024-10-17	44.600	44.700	44.600	44.600	42.674	6,146
2024-10-16	44.600	44.700	44.600	44.700	42.770	1,233
2024-10-15	44.600	44.600	44.500	44.600	42.674	2,952
2024-10-14	44.500	44.500	44.500	44.500	42.579	540
2024-10-11	44.500	44.600	44.400	44.500	42.579	2,781
2024-10-10	44.500	44.500	44.500	44.500	42.579	2
2024-10-09	44.500	44.600	44.500	44.600	42.674	1,222
2024-10-08	44.500	44.600	44.500	44.500	42.579	5,481
2024-10-07	44.400	44.600	44.400	44.600	42.674	2,455
2024-10-04	44.600	44.600	44.400	44.500	42.579	93
2024-10-03	44.400	44.500	44.400	44.500	42.579	725
2024-10-02	44.400	44.600	44.400	44.600	42.674	2,119
2024-10-01	44.600	44.600	44.400	44.600	42.674	688
2024-09-30	44.500	44.500	44.400	44.500	42.579	3,965
2024-09-27	44.400	44.600	44.400	44.500	42.579	4,346
2024-09-26	44.400	44.500	44.400	44.400	42.483	546
2024-09-25	44.500	44.500	44.400	44.400	42.483	1,642
2024-09-24	44.500	44.500	44.500	44.500	42.579	152
2024-09-23	44.400	44.400	44.300	44.300	42.387	3,073
2024-09-20	44.400	44.400	44.300	44.400	42.483	244
2024-09-19	44.300	44.300	44.300	44.300	42.387	3,687
2024-09-18	44.300	44.400	44.300	44.300	42.387	3,578
2024-09-17	44.300	44.300	44.300	44.300	42.387	203
2024-09-16	44.600	44.600	44.200	44.300	42.387	1,559
2024-09-13	44.200	44.200	44.200	44.200	42.291	28
2024-09-12	44.200	44.400	44.200	44.300	42.387	6,604
2024-09-11	44.300	44.400	44.200	44.400	42.483	3,550
2024-09-10	44.200	44.300	44.200	44.300	42.387	2,079
2024-09-09	44.300	44.300	44.200	44.300	42.387	58
2024-09-06	44.200	44.300	44.200	44.300	42.387	1,825
2024-09-05	44.100	44.100	44.100	44.100	42.196	1,041
2024-09-04	44.300	44.300	44.100	44.300	42.387	705
2024-09-03	44.200	44.200	44.200	44.200	42.291	3,477
2024-09-02	44.300	44.400	44.200	44.300	42.387	1,839
2024-08-30	44.100	44.200	44.100	44.200	42.291	4,418
2024-08-29	44.200	44.200	44.000	44.100	42.196	4,392
2024-08-28	44.000	44.100	44.000	44.100	42.196	3,378

← NewerPage 9 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.