DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.800	48.000	47.700	47.800	46.778	1
2026-02-03	47.800	47.800	47.800	47.800	46.778	0
2026-02-02	47.900	48.300	47.900	47.900	46.875	0
2026-01-30	48.100	48.400	47.800	48.100	47.071	0
2026-01-29	48.000	48.300	48.000	48.000	46.973	0
2026-01-28	48.000	48.300	47.600	48.000	46.973	0
2026-01-27	47.750	48.300	47.600	47.900	46.875	0
2026-01-26	47.600	48.400	47.400	48.400	47.365	0
2026-01-23	47.700	47.700	47.700	47.700	46.680	0
2026-01-22	47.400	47.500	47.300	47.450	46.435	0
2026-01-21	47.350	47.350	47.200	47.350	46.337	0
2026-01-20	47.400	47.400	47.400	47.400	46.386	0
2026-01-19	47.500	47.650	47.500	47.650	46.631	1
2026-01-16	47.450	47.500	47.400	47.400	46.386	0
2026-01-15	47.450	47.500	47.400	47.400	46.386	0
2026-01-14	47.600	47.900	47.300	47.550	46.533	8
2026-01-13	47.400	47.500	47.400	47.400	46.386	0
2026-01-12	47.450	47.500	47.300	47.350	46.337	0
2026-01-09	47.300	47.700	47.200	47.600	46.582	0
2026-01-08	47.400	47.900	47.200	47.500	46.484	4
2026-01-07	47.450	48.000	47.350	47.350	46.337	1
2026-01-06	47.400	47.700	47.400	47.400	46.386	0
2026-01-05	47.150	47.200	47.100	47.100	46.093	1
2026-01-02	47.100	47.600	46.800	47.100	46.093	16
2025-12-31	46.850	46.850	46.850	46.850	45.848	0
2025-12-30	46.850	47.000	46.700	46.850	45.848	0
2025-12-29	46.850	47.000	46.700	46.800	45.799	10
2025-12-24	46.900	46.900	46.900	46.900	45.897	0
2025-12-23	46.900	47.000	46.900	46.900	45.897	0
2025-12-22	46.850	46.850	46.850	46.850	45.848	0
2025-12-19	46.900	46.900	46.800	46.900	45.897	0
2025-12-18	46.800	47.000	46.800	46.800	45.799	0
2025-12-17	46.800	46.900	46.800	46.800	45.799	0
2025-12-16	46.800	46.900	46.800	46.800	45.799	0
2025-12-15	46.800	46.900	46.800	46.800	45.799	0
2025-12-12	46.800	46.900	46.200	46.800	45.799	350
2025-12-11	46.800	47.000	46.700	46.850	45.848	0
2025-12-10	46.850	47.000	46.850	46.850	45.848	0
2025-12-09	46.850	46.850	46.850	46.850	45.848	0
2025-12-08	46.750	46.750	46.750	46.750	45.750	0
2025-12-05	46.750	46.800	46.750	46.750	45.750	0
2025-12-04	46.700	46.800	46.700	46.700	45.701	0
2025-12-03	46.700	46.800	46.700	46.700	45.701	0
2025-12-02	46.800	46.800	46.600	46.750	45.750	0
2025-12-01	46.900	47.200	46.600	46.850	45.848	1
2025-11-28	46.800	47.100	46.800	46.850	45.848	0
2025-11-27	46.600	46.600	46.600	46.600	45.603	0
2025-11-26	46.600	46.600	46.600	46.600	45.603	0
2025-11-25	46.650	46.700	46.500	46.600	45.603	0
2025-11-24	46.700	46.700	46.600	46.700	45.701	6
2025-11-21	46.700	46.700	46.600	46.700	45.701	1
2025-11-20	46.700	46.800	46.700	46.700	45.701	0
2025-11-19	46.650	46.800	46.650	46.650	45.652	1
2025-11-18	46.650	46.650	46.650	46.650	45.652	0
2025-11-17	46.650	46.700	46.650	46.650	45.652	0
2025-11-14	46.550	46.800	46.500	46.650	45.652	0
2025-11-13	46.700	46.700	46.700	46.700	45.701	0
2025-11-12	46.700	46.700	46.600	46.700	45.701	0
2025-11-11	46.700	46.700	46.700	46.700	45.701	0
2025-11-10	46.700	46.700	46.700	46.700	45.701	1

← NewerPage 4 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.