DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	46.700	46.800	46.700	46.700	45.701	0
2025-11-06	46.600	46.700	46.600	46.600	45.603	0
2025-11-05	46.650	46.800	46.650	46.650	45.652	0
2025-11-04	46.700	46.900	46.700	46.700	45.701	1
2025-11-03	46.850	47.200	46.850	46.850	45.848	0
2025-10-31	46.900	47.000	46.850	46.850	45.848	0
2025-10-30	46.650	46.650	46.500	46.650	45.652	0
2025-10-29	46.600	46.750	46.500	46.750	45.750	0
2025-10-28	46.700	47.000	46.700	47.000	45.995	250
2025-10-27	46.800	47.000	46.700	46.800	45.799	0
2025-10-24	46.600	46.600	46.600	46.600	45.603	0
2025-10-23	46.600	46.700	46.600	46.600	45.603	0
2025-10-22	46.450	46.450	46.450	46.450	45.456	0
2025-10-21	46.500	46.500	46.400	46.400	45.407	0
2025-10-20	46.600	46.600	46.500	46.600	45.603	0
2025-10-17	46.550	46.600	46.300	46.550	45.554	100
2025-10-16	46.300	46.600	46.300	46.300	45.310	0
2025-10-15	46.350	46.600	46.200	46.350	45.359	21
2025-10-14	46.350	46.600	46.300	46.400	45.407	0
2025-10-13	46.350	46.550	46.100	46.550	45.554	2
2025-10-10	46.500	46.500	46.300	46.500	45.505	29
2025-10-09	46.350	46.400	46.350	46.350	45.359	0
2025-10-08	46.400	46.400	46.300	46.400	45.407	0
2025-10-07	46.450	46.500	46.300	46.400	45.407	0
2025-10-06	46.450	46.500	46.300	46.350	45.359	0
2025-10-03	46.400	46.400	46.400	46.400	45.407	0
2025-10-02	46.350	46.400	46.350	46.350	45.359	0
2025-10-01	46.350	46.400	46.350	46.350	45.359	0
2025-09-30	46.300	46.400	46.200	46.350	45.359	2
2025-09-29	46.300	46.300	46.300	46.300	45.310	0
2025-09-26	46.250	46.300	46.200	46.250	45.261	2
2025-09-25	46.250	46.300	46.250	46.250	45.261	0
2025-09-24	46.300	46.300	46.300	46.300	45.310	0
2025-09-23	46.300	46.300	46.300	46.300	45.310	0
2025-09-22	46.350	46.400	46.350	46.350	45.359	1
2025-09-19	46.350	46.350	46.350	46.350	45.359	0
2025-09-18	46.250	46.400	46.250	46.250	45.261	1
2025-09-17	46.250	46.250	46.250	46.250	45.261	0
2025-09-16	46.250	46.400	46.250	46.250	45.261	1
2025-09-15	46.250	46.400	46.200	46.200	45.212	0
2025-09-12	46.350	46.400	46.200	46.350	45.359	0
2025-09-11	46.350	46.350	46.350	46.350	45.359	0
2025-09-10	46.450	46.450	46.400	46.450	45.456	0
2025-09-09	46.350	46.350	46.350	46.350	45.359	0
2025-09-08	46.400	46.400	46.400	46.400	45.407	0
2025-09-05	46.500	46.500	46.500	46.500	45.505	0
2025-09-04	46.250	46.550	46.200	46.550	45.554	0
2025-09-03	46.300	46.300	46.250	46.250	45.261	0
2025-09-02	46.250	46.400	46.250	46.250	45.261	0
2025-09-01	46.350	46.500	46.350	46.350	45.359	0
2025-08-29	46.300	46.300	46.300	46.300	45.310	0
2025-08-28	46.300	46.400	46.250	46.250	45.261	0
2025-08-27	46.250	46.400	46.250	46.250	45.261	0
2025-08-26	46.250	46.400	46.250	46.250	45.261	0
2025-08-22	46.250	46.250	46.250	46.250	45.261	0
2025-08-21	46.250	46.250	46.100	46.250	45.261	0
2025-08-20	46.200	46.400	46.200	46.200	45.212	0
2025-08-19	46.200	46.400	46.200	46.200	45.212	0
2025-08-18	46.250	46.250	46.250	46.250	45.261	0
2025-08-15	46.300	46.400	46.250	46.250	45.261	0

← NewerPage 5 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.