DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	46.200	46.200	46.200	46.200	45.212	0
2025-08-13	46.150	46.150	46.150	46.150	45.163	0
2025-08-12	46.200	46.200	46.200	46.200	45.212	0
2025-08-11	46.150	46.200	46.100	46.100	45.114	0
2025-08-08	46.100	46.100	46.100	46.100	45.114	0
2025-08-07	46.100	46.100	46.100	46.100	45.114	0
2025-08-06	46.150	46.150	46.150	46.150	45.163	0
2025-08-05	46.100	46.100	46.000	46.000	45.016	0
2025-08-04	46.200	46.300	46.200	46.200	45.212	0
2025-08-01	46.300	46.400	46.250	46.250	45.261	0
2025-07-31	46.200	46.200	46.200	46.200	45.212	0
2025-07-30	46.200	46.200	46.200	46.200	45.212	0
2025-07-29	46.300	46.300	46.300	46.300	45.310	0
2025-07-28	46.250	46.400	46.250	46.250	45.261	0
2025-07-25	46.200	46.200	46.200	46.200	45.212	0
2025-07-24	46.200	46.200	46.100	46.200	45.212	0
2025-07-23	46.150	46.150	46.150	46.150	45.163	0
2025-07-22	46.200	46.400	46.200	46.200	45.212	0
2025-07-21	46.250	46.300	46.100	46.200	45.212	0
2025-07-18	46.200	46.400	46.150	46.150	45.163	0
2025-07-17	46.150	46.150	46.100	46.150	45.163	0
2025-07-16	46.150	46.150	46.000	46.150	45.163	0
2025-07-15	46.150	46.300	46.150	46.150	45.163	0
2025-07-14	46.250	46.400	46.200	46.200	45.212	0
2025-07-11	46.200	46.200	46.200	46.200	45.212	0
2025-07-10	46.100	46.150	45.900	46.150	45.163	0
2025-07-09	46.050	46.300	45.900	46.200	45.212	2
2025-07-08	46.000	46.000	46.000	46.000	45.016	0
2025-07-07	45.850	46.000	45.800	46.000	45.016	0
2025-07-04	46.000	46.000	46.000	46.000	45.016	0
2025-07-03	45.900	46.000	45.900	45.900	44.918	0
2025-07-02	45.900	45.900	45.800	45.900	44.918	1
2025-07-01	45.900	46.000	45.800	45.900	44.918	0
2025-06-30	45.900	46.000	45.900	45.900	44.918	0
2025-06-27	45.950	45.950	45.950	45.950	44.967	0
2025-06-26	45.950	45.950	45.950	45.950	44.967	0
2025-06-25	45.950	45.950	45.950	45.950	44.967	0
2025-06-24	45.950	45.950	45.950	45.950	44.967	0
2025-06-23	45.950	45.950	45.800	45.950	44.967	0
2025-06-20	46.000	46.000	46.000	46.000	45.016	0
2025-06-19	46.000	46.000	46.000	46.000	45.016	0
2025-06-18	45.950	45.950	45.950	45.950	44.967	0
2025-06-17	46.000	46.100	45.950	45.950	44.967	0
2025-06-16	45.950	46.000	45.900	45.950	44.967	0
2025-06-13	45.950	46.100	45.950	45.950	44.967	0
2025-06-12	46.050	46.200	46.050	46.050	45.065	0
2025-06-11	46.000	46.000	46.000	46.000	45.016	0
2025-06-10	46.000	46.200	46.000	46.000	45.016	0
2025-06-09	46.050	46.200	46.050	46.050	45.065	0
2025-06-06	45.900	46.200	45.900	46.050	45.065	1
2025-06-05	45.800	45.800	45.800	45.800	44.820	0
2025-06-04	45.800	45.800	45.700	45.800	44.820	0
2025-06-03	45.800	46.000	45.800	45.800	44.820	0
2025-06-02	45.700	45.800	45.700	45.700	44.722	0
2025-05-30	45.700	45.900	45.500	45.750	44.771	0
2025-05-29	45.750	45.800	45.600	45.800	44.820	0
2025-05-28	45.900	45.900	45.900	45.900	44.918	0
2025-05-27	45.900	46.000	45.750	45.750	44.771	0
2025-05-23	46.000	46.200	46.000	46.000	45.016	0
2025-05-22	46.000	46.000	46.000	46.000	45.016	0

← NewerPage 6 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.