DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	47.200	47.400	47.000	47.150	47.150	53
2026-07-27	47.300	47.500	47.250	47.250	47.250	0
2026-07-24	47.200	47.200	47.200	47.200	47.200	0
2026-07-23	47.100	47.250	47.100	47.250	47.250	2
2026-07-22	47.150	47.200	47.100	47.100	47.100	1
2026-07-21	47.100	47.100	47.100	47.100	47.100	0
2026-07-20	47.100	47.100	47.100	47.100	47.100	46
2026-07-17	47.250	47.250	47.200	47.250	47.250	0
2026-07-16	47.400	47.400	47.400	47.400	47.400	0
2026-07-15	47.250	47.250	47.250	47.250	47.250	0
2026-07-14	47.300	47.300	47.100	47.200	47.200	3
2026-07-13	47.500	47.800	47.200	47.450	47.450	0
2026-07-10	47.650	47.650	47.650	47.650	47.650	0
2026-07-09	47.300	47.400	47.300	47.300	47.300	0
2026-07-08	47.050	47.200	46.800	47.000	47.000	83
2026-07-07	47.100	47.200	47.100	47.100	47.100	49
2026-07-06	47.050	47.100	47.050	47.050	47.050	0
2026-07-03	47.100	47.200	47.100	47.100	47.100	0
2026-07-02	47.100	47.100	47.100	47.100	47.100	35
2026-07-01	47.150	47.300	47.150	47.150	47.150	0
2026-06-30	47.150	47.150	47.150	47.150	47.150	0
2026-06-29	47.050	47.100	47.050	47.050	47.050	1
2026-06-26	46.950	46.950	46.950	46.950	46.950	0
2026-06-25	47.000	47.100	47.000	47.000	47.000	0
2026-06-24	47.000	47.000	47.000	47.000	47.000	0
2026-06-23	46.950	47.000	46.950	46.950	46.950	0
2026-06-22	46.950	46.950	46.950	46.950	46.950	0
2026-06-19	46.900	46.900	46.900	46.900	46.900	0
2026-06-18	46.950	47.000	46.950	46.950	46.950	0
2026-06-17	46.950	47.100	46.950	46.950	46.950	0
2026-06-16	46.950	46.950	46.950	46.950	46.950	0
2026-06-15	46.950	47.000	46.900	46.900	46.900	0
2026-06-12	46.900	47.000	46.900	46.950	46.950	2
2026-06-11	46.950	46.950	46.950	46.950	46.950	0
2026-06-10	46.900	46.900	46.900	46.900	46.900	0
2026-06-09	46.900	46.900	46.800	46.900	46.900	0
2026-06-08	46.950	47.000	46.900	46.950	46.950	0
2026-06-05	46.950	47.000	46.950	46.950	46.950	450
2026-06-04	46.950	47.000	46.900	46.950	46.950	1
2026-06-03	46.900	46.900	46.800	46.900	46.900	0
2026-06-02	46.900	47.000	46.900	46.900	46.900	0
2026-06-01	46.900	47.000	46.900	46.900	46.900	0
2026-05-29	46.900	46.900	46.900	46.900	46.900	0
2026-05-28	46.950	47.000	46.800	46.900	46.900	1
2026-05-27	46.950	47.200	46.900	46.900	46.900	0
2026-05-26	47.150	47.200	46.900	46.900	46.900	0
2026-05-22	47.150	47.300	47.150	47.150	47.150	1
2026-05-21	47.250	47.400	47.000	47.200	47.200	2
2026-05-20	47.050	47.300	47.050	47.050	47.050	0
2026-05-19	47.100	47.100	47.100	47.100	47.100	0
2026-05-18	47.100	47.300	46.900	47.150	47.150	0
2026-05-15	47.300	47.500	47.300	47.300	47.300	0
2026-05-14	47.200	47.400	47.200	47.200	47.200	1
2026-05-13	48.150	48.300	48.150	48.150	47.120	0
2026-05-12	48.150	48.300	48.100	48.100	47.071	0
2026-05-11	48.250	48.500	48.200	48.200	47.169	0
2026-05-08	48.200	48.400	48.000	48.200	47.169	0
2026-05-07	48.200	48.400	48.100	48.200	47.169	5
2026-05-06	48.200	48.400	48.000	48.200	47.169	291
2026-05-05	48.200	48.300	47.950	47.950	46.924	100

← NewerPage 2 of 3 · 128 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.