DMG Mori AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	47.100	47.100	46.600	47.100	47.100	0
2026-10-20	46.850	46.850	46.600	46.850	46.850	0
2026-10-19	46.900	46.900	46.600	46.900	46.900	0
2026-10-16	46.600	47.000	46.600	47.000	47.000	451
2026-10-15	46.650	46.800	46.650	46.650	46.650	0
2026-10-14	46.650	46.800	46.500	46.650	46.650	1
2026-10-13	46.650	46.650	46.650	46.650	46.650	0
2026-10-12	46.700	46.700	46.600	46.700	46.700	451
2026-10-09	46.600	46.800	46.550	46.550	46.550	0
2026-10-08	46.500	46.500	46.500	46.500	46.500	0
2026-10-07	46.600	46.600	46.500	46.600	46.600	4
2026-10-06	46.550	46.550	46.550	46.550	46.550	0
2026-10-05	46.700	46.700	46.600	46.600	46.600	0
2026-10-02	46.750	46.750	46.750	46.750	46.750	0
2026-10-01	46.800	46.900	46.800	46.800	46.800	1
2026-09-30	47.450	47.500	46.300	46.700	46.700	86
2026-09-29	47.400	47.400	47.400	47.400	47.400	500
2026-09-28	47.500	47.600	47.500	47.500	47.500	1,089
2026-09-25	47.450	47.600	47.450	47.450	47.450	0
2026-09-24	47.550	47.600	47.550	47.550	47.550	0
2026-09-23	47.600	47.700	47.600	47.600	47.600	0
2026-09-22	47.600	47.700	47.400	47.700	47.700	1
2026-09-21	47.500	47.500	47.500	47.500	47.500	1

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.