DMG MORI AKTIENGESELLSCHAFT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.000	47.200	46.900	47.100	47.100	8,666
2026-10-22	47.000	47.100	46.700	47.000	47.000	36,734
2026-10-21	47.000	47.200	47.000	47.000	47.000	9,652
2026-10-20	47.000	47.200	46.700	47.000	47.000	13,290
2026-10-19	47.100	47.100	46.600	47.000	47.000	23,965
2026-10-16	46.600	47.100	46.600	47.100	47.100	26,299
2026-10-15	46.700	46.700	46.600	46.700	46.700	4,428
2026-10-14	46.700	46.800	46.600	46.700	46.700	1,205
2026-10-13	46.800	46.800	46.600	46.700	46.700	3,223
2026-10-12	46.700	46.800	46.600	46.600	46.600	28,531
2026-10-09	46.600	46.700	46.600	46.600	46.600	6,169
2026-10-08	46.500	46.800	46.500	46.700	46.700	3,054
2026-10-07	46.600	46.600	46.500	46.600	46.600	10,822
2026-10-06	46.600	46.800	46.400	46.800	46.800	83
2026-10-05	46.700	46.700	46.400	46.700	46.700	9,136
2026-10-02	46.900	46.900	46.700	46.700	46.700	16,878
2026-10-01	46.900	46.900	46.600	46.800	46.800	1,998
2026-09-30	47.300	47.400	46.500	46.900	46.900	41,079
2026-09-29	47.500	47.600	47.400	47.600	47.600	311
2026-09-28	47.300	47.600	47.300	47.500	47.500	1,956
2026-09-25	47.500	47.600	47.400	47.500	47.500	1,301
2026-09-24	47.500	47.600	47.500	47.500	47.500	723
2026-09-23	47.500	47.700	47.500	47.500	47.500	1,241

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.