DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	46.000	46.000	46.000	46.000	45.016	0
2025-05-21	45.900	46.300	45.800	46.000	45.016	1
2025-05-20	45.950	46.000	45.800	45.900	44.918	0
2025-05-19	46.000	46.000	46.000	46.000	45.016	43
2025-05-16	45.900	46.100	45.900	45.900	44.918	0
2025-05-15	46.050	46.300	45.950	45.950	44.967	1
2025-05-14	45.700	45.700	45.600	45.700	44.722	0
2025-05-13	45.850	45.900	45.850	45.850	44.869	0
2025-05-12	45.300	46.300	45.300	45.800	44.820	5
2025-05-09	46.400	46.400	46.400	46.400	44.400	0
2025-05-08	46.400	46.400	46.400	46.400	44.400	0
2025-05-07	46.200	46.200	46.100	46.200	44.208	1
2025-05-06	46.150	46.400	46.100	46.300	44.304	0
2025-05-02	46.200	46.300	46.150	46.150	44.160	0
2025-05-01	46.100	46.100	46.100	46.100	44.112	0
2025-04-30	46.100	46.200	46.000	46.100	44.112	0
2025-04-29	46.100	46.100	46.100	46.100	44.112	0
2025-04-28	46.200	46.200	46.200	46.200	44.208	1
2025-04-25	46.100	46.100	46.100	46.100	44.112	0
2025-04-24	46.100	46.200	46.100	46.100	44.112	0
2025-04-23	46.100	46.200	46.100	46.100	44.112	0
2025-04-22	46.150	46.200	46.000	46.150	44.160	0
2025-04-17	46.050	46.050	46.050	46.050	44.065	0
2025-04-16	46.150	46.300	46.150	46.150	44.160	0
2025-04-15	46.050	46.300	46.050	46.050	44.065	0
2025-04-14	46.200	46.200	45.900	46.050	44.065	0
2025-04-11	46.150	46.150	46.150	46.150	44.160	0
2025-04-10	46.000	46.000	45.950	45.950	43.969	1
2025-04-09	46.000	46.000	46.000	46.000	44.017	0
2025-04-08	45.900	45.900	45.800	45.900	43.921	0
2025-04-07	46.100	46.300	46.000	46.000	44.017	1
2025-04-04	45.950	45.950	45.800	45.950	43.969	0
2025-04-03	45.900	46.200	45.800	46.150	44.160	60
2025-04-02	46.050	46.050	46.050	46.050	44.065	0
2025-04-01	46.200	46.400	46.000	46.150	44.160	275
2025-03-31	46.300	46.500	46.300	46.300	44.304	1
2025-03-28	46.200	46.200	46.200	46.200	44.208	0
2025-03-27	46.250	46.250	46.250	46.250	44.256	0
2025-03-26	46.250	46.250	46.000	46.250	44.256	6
2025-03-25	46.250	46.500	46.200	46.250	44.256	1
2025-03-24	46.150	46.150	46.150	46.150	44.160	0
2025-03-21	46.150	46.150	46.050	46.150	44.160	27
2025-03-20	46.050	46.050	46.050	46.050	44.065	0
2025-03-19	46.150	46.300	46.050	46.050	44.065	0
2025-03-18	46.200	46.300	46.100	46.200	44.208	0
2025-03-17	46.150	46.150	46.150	46.150	44.160	0
2025-03-14	45.900	46.000	45.900	45.900	43.921	2
2025-03-13	45.900	45.900	45.900	45.900	43.921	0
2025-03-12	45.900	45.900	45.900	45.900	43.921	0
2025-03-11	46.100	46.100	45.900	46.000	44.017	2
2025-03-10	46.050	46.200	46.000	46.100	44.112	3
2025-03-07	46.050	46.100	46.050	46.050	44.065	0
2025-03-06	45.950	46.100	45.450	45.450	43.490	0
2025-03-05	46.100	46.100	45.800	46.100	44.112	44
2025-03-04	46.150	46.150	46.150	46.150	44.160	0
2025-03-03	45.850	45.850	45.850	45.850	43.873	0
2025-02-28	45.750	45.750	45.750	45.750	43.778	0
2025-02-27	46.000	46.000	46.000	46.000	44.017	0
2025-02-26	45.750	45.750	45.750	45.750	43.778	0
2025-02-25	45.750	45.750	45.750	45.750	43.778	0

← NewerPage 7 of 22 · 1,267 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.