DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	47.100	47.100	46.600	47.100	47.100	0
2026-10-20	46.850	46.850	46.600	46.850	46.850	0
2026-10-19	46.900	46.900	46.600	46.900	46.900	0
2026-10-16	46.600	47.000	46.600	47.000	47.000	451
2026-10-15	46.650	46.800	46.650	46.650	46.650	0
2026-10-14	46.650	46.800	46.500	46.650	46.650	1
2026-10-13	46.650	46.650	46.650	46.650	46.650	0
2026-10-12	46.700	46.700	46.600	46.700	46.700	451
2026-10-09	46.600	46.800	46.550	46.550	46.550	0
2026-10-08	46.500	46.500	46.500	46.500	46.500	0
2026-10-07	46.600	46.600	46.500	46.600	46.600	4
2026-10-06	46.550	46.550	46.550	46.550	46.550	0
2026-10-05	46.700	46.700	46.600	46.600	46.600	0
2026-10-02	46.750	46.750	46.750	46.750	46.750	0
2026-10-01	46.800	46.900	46.800	46.800	46.800	1
2026-09-30	47.450	47.500	46.300	46.700	46.700	86
2026-09-29	47.400	47.400	47.400	47.400	47.400	500
2026-09-28	47.500	47.600	47.500	47.500	47.500	1,089
2026-09-25	47.450	47.600	47.450	47.450	47.450	0
2026-09-24	47.550	47.600	47.550	47.550	47.550	0
2026-09-23	47.600	47.700	47.600	47.600	47.600	0
2026-09-22	47.600	47.700	47.400	47.700	47.700	1
2026-09-21	47.500	47.500	47.500	47.500	47.500	1
2026-09-18	47.550	47.700	47.400	47.550	47.550	2
2026-09-17	47.550	47.700	47.550	47.550	47.550	3
2026-09-16	47.700	47.700	47.700	47.700	47.700	0
2026-09-15	47.500	47.500	47.500	47.500	47.500	0
2026-09-14	47.400	47.500	47.400	47.400	47.400	0
2026-09-11	47.450	47.500	47.300	47.400	47.400	0
2026-09-10	47.450	47.450	47.400	47.450	47.450	0
2026-09-09	47.600	47.600	47.600	47.600	47.600	0
2026-09-08	47.400	47.500	47.400	47.400	47.400	0
2026-09-07	47.400	47.500	47.400	47.400	47.400	70
2026-09-04	47.350	47.350	47.300	47.350	47.350	0
2026-09-03	47.300	47.300	47.300	47.300	47.300	0
2026-09-02	47.450	47.450	47.450	47.450	47.450	0
2026-09-01	47.400	47.600	47.400	47.400	47.400	0
2026-08-28	47.600	47.700	47.600	47.600	47.600	0
2026-08-27	47.400	47.700	47.400	47.400	47.400	1
2026-08-26	47.350	47.350	47.350	47.350	47.350	0
2026-08-25	47.400	47.400	47.400	47.400	47.400	0
2026-08-24	47.400	47.400	47.400	47.400	47.400	0
2026-08-21	47.400	47.400	47.300	47.350	47.350	0
2026-08-20	47.350	47.350	47.200	47.350	47.350	0
2026-08-19	47.500	47.500	47.400	47.400	47.400	1
2026-08-18	47.550	47.700	47.550	47.550	47.550	0
2026-08-17	47.500	47.700	47.400	47.450	47.450	1
2026-08-14	47.350	47.500	47.350	47.350	47.350	0
2026-08-13	47.350	47.500	47.350	47.350	47.350	6
2026-08-12	47.350	47.500	47.350	47.350	47.350	0
2026-08-11	47.450	47.500	47.300	47.300	47.300	0
2026-08-10	47.500	47.500	47.350	47.350	47.350	0
2026-08-07	47.350	47.350	47.200	47.350	47.350	1
2026-08-06	47.350	47.350	47.350	47.350	47.350	0
2026-08-05	47.350	47.350	47.350	47.350	47.350	0
2026-08-04	47.250	47.300	47.250	47.250	47.250	0
2026-08-03	47.200	47.300	47.150	47.150	47.150	0
2026-07-31	47.200	47.300	47.150	47.150	47.150	0
2026-07-30	47.150	47.200	47.150	47.150	47.150	46
2026-07-29	47.100	47.100	47.100	47.100	47.100	0

Page 1 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	1.1700 EUR
2025-05-12	1.0300 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	1.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.