DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	45.000	45.000	45.000	45.000	43.060	0
2024-11-26	45.100	45.100	45.100	45.100	43.156	0
2024-11-25	45.100	45.100	45.100	45.100	43.156	0
2024-11-22	45.100	45.100	45.100	45.100	43.156	0
2024-11-21	45.000	45.000	45.000	45.000	43.060	0
2024-11-20	45.100	45.100	45.100	45.100	43.156	0
2024-11-19	45.100	45.100	45.100	45.100	43.156	0
2024-11-18	45.100	45.100	45.100	45.100	43.156	0
2024-11-15	45.000	45.000	45.000	45.000	43.060	0
2024-11-14	45.100	45.100	45.100	45.100	43.156	0
2024-11-13	45.000	45.000	45.000	45.000	43.060	0
2024-11-12	45.100	45.100	45.100	45.100	43.156	0
2024-11-11	45.000	45.000	45.000	45.000	43.060	0
2024-11-08	44.950	44.950	44.950	44.950	43.012	0
2024-11-07	44.950	44.950	44.950	44.950	43.012	0
2024-11-06	44.950	44.950	44.950	44.950	43.012	0
2024-11-05	44.950	44.950	44.950	44.950	43.012	0
2024-11-04	45.050	45.050	45.050	45.050	43.108	0
2024-11-01	44.850	44.850	44.850	44.850	42.916	0
2024-10-31	44.950	44.950	44.950	44.950	43.012	0
2024-10-30	45.050	45.050	45.050	45.050	43.108	0
2024-10-29	45.150	45.150	45.150	45.150	43.203	0
2024-10-28	44.850	44.850	44.850	44.850	42.916	0
2024-10-25	45.150	45.150	45.150	45.150	43.203	0
2024-10-24	44.600	44.600	44.600	44.600	42.677	0
2024-10-23	44.600	44.600	44.600	44.600	42.677	0
2024-10-22	44.600	44.600	44.600	44.600	42.677	0
2024-10-21	44.550	44.550	44.550	44.550	42.629	0
2024-10-18	44.650	44.650	44.650	44.650	42.725	0
2024-10-17	44.650	44.650	44.650	44.650	42.725	0
2024-10-16	44.650	44.650	44.650	44.650	42.725	0
2024-10-15	44.550	44.550	44.550	44.550	42.629	0
2024-10-14	44.550	44.550	44.550	44.550	42.629	0
2024-10-11	44.550	44.600	44.550	44.550	42.629	2
2024-10-10	44.650	44.650	44.650	44.650	42.725	0
2024-10-09	44.550	44.550	44.550	44.550	42.629	0
2024-10-08	44.550	44.550	44.550	44.550	42.629	0
2024-10-07	44.500	44.500	44.500	44.500	42.581	0
2024-10-04	44.500	44.500	44.500	44.500	42.581	0
2024-10-03	44.500	44.500	44.500	44.500	42.581	0
2024-10-02	44.500	44.500	44.500	44.500	42.581	0
2024-10-01	44.450	44.450	44.450	44.450	42.534	0
2024-09-30	44.500	44.500	44.500	44.500	42.581	0
2024-09-27	44.550	44.550	44.550	44.550	42.629	0
2024-09-26	44.450	44.450	44.450	44.450	42.534	0
2024-09-25	44.450	44.450	44.450	44.450	42.534	0
2024-09-24	44.400	44.400	44.400	44.400	42.486	0
2024-09-23	44.350	44.350	44.350	44.350	42.438	0
2024-09-20	44.350	44.350	44.350	44.350	42.438	0
2024-09-19	44.350	44.350	44.350	44.350	42.438	0
2024-09-18	44.350	44.350	44.350	44.350	42.438	0
2024-09-17	44.350	44.350	44.350	44.350	42.438	0
2024-09-16	44.400	44.400	44.400	44.400	42.486	0
2024-09-13	44.350	44.350	44.350	44.350	42.438	0
2024-09-12	44.350	44.350	44.350	44.350	42.438	0
2024-09-11	44.350	44.350	44.350	44.350	42.438	0
2024-09-10	44.250	44.250	44.250	44.250	42.342	0
2024-09-09	44.250	44.250	44.250	44.250	42.342	0
2024-09-06	44.250	44.250	44.250	44.250	42.342	0
2024-09-05	44.200	44.200	44.200	44.200	42.294	0

← NewerPage 9 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.