DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	44.150	44.150	44.150	44.150	42.247	0
2024-09-03	44.350	44.350	44.350	44.350	42.438	0
2024-09-02	44.400	44.400	44.400	44.400	42.486	0
2024-08-30	44.150	44.200	44.100	44.100	42.199	108
2024-08-29	44.100	44.100	44.100	44.100	42.199	0
2024-08-28	44.100	44.100	44.100	44.100	42.199	0
2024-08-27	44.050	44.050	44.050	44.050	42.151	0
2024-08-23	44.100	44.100	44.100	44.100	42.199	0
2024-08-22	44.050	44.050	44.050	44.050	42.151	0
2024-08-21	44.050	44.050	44.050	44.050	42.151	0
2024-08-20	44.050	44.100	44.050	44.050	42.151	15
2024-08-19	44.050	44.050	44.050	44.050	42.151	0
2024-08-16	44.000	44.000	44.000	44.000	42.103	0
2024-08-15	43.950	43.950	43.950	43.950	42.055	0
2024-08-14	44.050	44.050	44.050	44.050	42.151	0
2024-08-13	43.950	43.950	43.950	43.950	42.055	0
2024-08-12	43.950	43.950	43.950	43.950	42.055	0
2024-08-09	43.950	43.950	43.950	43.950	42.055	0
2024-08-08	44.100	44.100	44.100	44.100	42.199	0
2024-08-07	44.050	44.050	44.050	44.050	42.151	0
2024-08-06	43.900	43.900	43.900	43.900	42.007	0
2024-08-05	44.000	44.000	43.900	44.000	42.103	6
2024-08-02	44.100	44.100	44.000	44.100	42.199	136
2024-08-01	44.100	44.100	44.100	44.100	42.199	0
2024-07-31	44.050	44.050	44.050	44.050	42.151	0
2024-07-30	44.050	44.050	44.050	44.050	42.151	0
2024-07-29	44.050	44.050	44.050	44.050	42.151	0
2024-07-26	43.950	43.950	43.950	43.950	42.055	0
2024-07-25	43.950	43.950	43.950	43.950	42.055	0
2024-07-24	43.950	43.950	43.900	43.950	42.055	4
2024-07-23	44.050	44.050	44.050	44.050	42.151	0
2024-07-22	43.950	43.950	43.900	43.950	42.055	1
2024-07-19	43.950	43.950	43.950	43.950	42.055	0
2024-07-18	43.950	43.950	43.950	43.950	42.055	0
2024-07-17	43.800	43.800	43.800	43.800	41.912	0
2024-07-16	43.750	43.800	43.750	43.750	41.864	40
2024-07-15	43.750	43.800	43.750	43.750	41.864	28
2024-07-12	43.750	43.750	43.750	43.750	41.864	0
2024-07-11	43.750	43.750	43.750	43.750	41.864	0
2024-07-10	43.750	43.750	43.750	43.750	41.864	0
2024-07-09	43.750	43.750	43.750	43.750	41.864	0
2024-07-08	43.600	43.600	43.600	43.600	41.720	0
2024-07-05	43.600	43.600	43.600	43.600	41.720	0
2024-07-04	43.600	43.600	43.600	43.600	41.720	0
2024-07-03	43.550	43.550	43.500	43.550	41.672	1
2024-07-02	43.650	43.650	43.650	43.650	41.768	0
2024-07-01	43.700	43.700	43.700	43.700	41.816	1
2024-06-28	43.750	43.750	43.750	43.750	41.864	0
2024-06-27	43.550	43.550	43.550	43.550	41.672	0
2024-06-26	43.500	43.500	43.500	43.500	41.625	0
2024-06-25	43.450	43.450	43.450	43.450	41.577	0
2024-06-24	43.550	43.550	43.550	43.550	41.672	0
2024-06-21	43.550	43.550	43.550	43.550	41.672	0
2024-06-20	43.650	43.650	43.650	43.650	41.768	0
2024-06-19	43.550	43.550	43.550	43.550	41.672	0
2024-06-18	43.600	43.600	43.600	43.600	41.720	0
2024-06-17	43.600	43.600	43.600	43.600	41.720	0
2024-06-14	43.500	43.500	43.450	43.450	41.577	54
2024-06-13	43.550	43.550	43.550	43.550	41.672	0
2024-06-12	43.750	43.750	43.750	43.750	41.864	0

← NewerPage 10 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.