DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	48.250	48.250	48.250	48.250	47.218	0
2026-04-30	48.250	48.400	48.100	48.250	47.218	1
2026-04-29	48.300	48.400	48.300	48.300	47.267	0
2026-04-28	48.300	48.400	48.200	48.300	47.267	8
2026-04-27	48.250	48.500	48.250	48.250	47.218	0
2026-04-24	48.200	48.400	48.100	48.250	47.218	0
2026-04-23	48.150	48.150	48.150	48.150	47.120	0
2026-04-22	48.250	48.250	48.250	48.250	47.218	0
2026-04-21	48.300	48.400	48.300	48.300	47.267	0
2026-04-20	48.300	48.400	48.200	48.300	47.267	1
2026-04-17	48.300	48.400	48.300	48.300	47.267	0
2026-04-16	48.300	48.300	48.300	48.300	47.267	0
2026-04-15	48.250	48.400	48.100	48.250	47.218	1
2026-04-14	48.350	48.600	48.250	48.250	47.218	1
2026-04-13	48.300	48.600	48.100	48.400	47.365	1
2026-04-10	48.350	48.400	48.200	48.300	47.267	1
2026-04-09	48.050	48.400	48.000	48.250	47.218	1
2026-04-08	48.150	48.200	48.100	48.100	47.071	2
2026-04-07	48.150	48.200	48.050	48.050	47.022	0
2026-04-02	48.050	48.200	48.050	48.050	47.022	33
2026-04-01	47.900	48.100	47.900	47.900	46.875	1
2026-03-31	47.950	48.000	47.950	47.950	46.924	0
2026-03-30	48.050	48.200	47.900	48.050	47.022	0
2026-03-27	48.050	48.200	47.900	48.050	47.022	1
2026-03-26	48.000	48.200	48.000	48.000	46.973	0
2026-03-25	47.850	47.900	47.800	47.900	46.875	1
2026-03-24	48.000	48.000	48.000	48.000	46.973	0
2026-03-23	48.100	48.300	47.950	47.950	46.924	0
2026-03-20	48.100	48.300	47.900	48.100	47.071	0
2026-03-19	48.100	48.100	47.900	48.100	47.071	0
2026-03-18	48.200	48.400	48.000	48.200	47.169	50
2026-03-17	48.400	48.400	48.250	48.250	47.218	0
2026-03-16	48.200	48.400	48.100	48.250	47.218	1
2026-03-13	48.250	48.400	48.250	48.250	47.218	0
2026-03-12	48.200	48.200	48.200	48.200	47.169	0
2026-03-11	48.150	48.150	48.150	48.150	47.120	0
2026-03-10	48.300	48.450	48.300	48.450	47.414	1
2026-03-09	48.500	48.500	48.300	48.500	47.463	0
2026-03-06	48.650	48.700	48.300	48.500	47.463	0
2026-03-05	48.500	48.700	48.500	48.500	47.463	0
2026-03-04	48.450	48.600	48.450	48.450	47.414	0
2026-03-03	48.450	48.500	48.450	48.450	47.414	0
2026-03-02	48.450	48.600	48.400	48.400	47.365	0
2026-02-27	48.400	48.400	48.350	48.350	47.316	0
2026-02-26	48.400	48.400	48.400	48.400	47.365	0
2026-02-25	48.300	48.500	48.300	48.300	47.267	0
2026-02-24	48.250	48.500	48.250	48.250	47.218	1
2026-02-23	48.150	48.300	48.150	48.150	47.120	0
2026-02-20	48.150	48.150	48.150	48.150	47.120	0
2026-02-19	48.150	48.300	48.000	48.150	47.120	2
2026-02-18	48.200	48.200	48.200	48.200	47.169	0
2026-02-17	48.150	48.300	48.000	48.150	47.120	0
2026-02-16	47.900	48.000	47.800	48.000	46.973	0
2026-02-13	48.000	48.200	47.950	47.950	46.924	1
2026-02-12	48.000	48.200	48.000	48.200	47.169	1
2026-02-11	47.900	48.000	47.900	47.900	46.875	0
2026-02-10	47.850	47.900	47.850	47.850	46.826	0
2026-02-09	47.850	48.050	47.700	48.050	47.022	315
2026-02-06	47.850	47.900	47.700	47.850	46.826	1
2026-02-05	47.850	48.000	47.800	47.800	46.778	1

← NewerPage 3 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.