DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	43.700	43.700	43.700	43.700	41.816	0
2024-06-10	43.600	43.600	43.600	43.600	41.720	0
2024-06-07	43.650	43.650	43.650	43.650	41.768	0
2024-06-06	43.700	43.700	43.700	43.700	41.816	0
2024-06-05	43.550	43.550	43.550	43.550	41.672	0
2024-06-04	43.650	43.650	43.650	43.650	41.768	0
2024-06-03	43.650	43.650	43.650	43.650	41.768	0
2024-05-31	43.650	43.650	43.650	43.650	41.768	0
2024-05-30	43.650	43.650	43.650	43.650	41.768	0
2024-05-29	43.550	43.550	43.550	43.550	41.672	0
2024-05-28	43.600	43.600	43.600	43.600	41.720	0
2024-05-24	43.500	43.500	43.500	43.500	41.625	0
2024-05-23	43.600	43.600	43.600	43.600	41.720	0
2024-05-22	43.550	43.550	43.550	43.550	41.672	0
2024-05-21	43.550	43.550	43.550	43.550	41.672	0
2024-05-20	43.550	43.550	43.550	43.550	41.672	0
2024-05-17	43.550	43.550	43.550	43.550	41.672	0
2024-05-16	43.350	43.350	43.350	43.350	41.481	0
2024-05-15	43.350	43.350	43.200	43.350	41.481	3
2024-05-14	43.350	43.350	43.200	43.350	41.481	32
2024-05-13	43.350	43.350	43.350	43.350	41.481	0
2024-05-10	43.250	43.250	43.250	43.250	41.385	0
2024-05-09	43.300	43.300	43.300	43.300	41.433	0
2024-05-08	43.250	43.250	43.250	43.250	41.385	0
2024-05-07	43.300	43.300	43.300	43.300	41.433	0
2024-05-03	43.100	43.100	43.100	43.100	41.242	0
2024-05-02	43.400	43.400	43.400	43.400	41.529	0
2024-05-01	44.250	44.250	44.250	44.250	41.357	0
2024-04-30	44.250	44.400	44.250	44.250	41.357	2
2024-04-29	44.150	44.150	44.150	44.150	41.263	0
2024-04-26	44.300	44.300	44.300	44.300	41.403	0
2024-04-25	44.300	44.400	44.196	44.300	41.403	19
2024-04-24	44.300	44.300	44.300	44.300	41.403	0
2024-04-23	44.200	44.200	44.200	44.200	41.310	0
2024-04-22	44.200	44.200	44.096	44.200	41.310	16
2024-04-19	44.200	44.200	44.200	44.200	41.310	0
2024-04-18	44.150	44.150	44.150	44.150	41.263	0
2024-04-17	44.150	44.150	44.150	44.150	41.263	0
2024-04-16	44.050	44.050	44.050	44.050	41.170	0
2024-04-15	44.050	44.100	44.050	44.050	41.170	111
2024-04-12	44.100	44.100	44.100	44.100	41.216	0
2024-04-11	44.100	44.100	44.100	44.100	41.216	0
2024-04-10	44.000	44.000	44.000	44.000	41.123	0
2024-04-09	43.950	43.950	43.950	43.950	41.076	0
2024-04-08	44.000	44.000	44.000	44.000	41.123	0
2024-04-05	44.000	44.000	44.000	44.000	41.123	0
2024-04-04	44.000	44.000	44.000	44.000	41.123	0
2024-04-03	43.950	43.950	43.950	43.950	41.076	0
2024-04-02	43.996	44.000	43.996	44.000	41.123	9
2024-03-28	43.950	43.950	43.950	43.950	41.076	0
2024-03-27	43.950	43.950	43.800	43.950	41.076	12
2024-03-26	43.950	43.950	43.900	43.950	41.076	6
2024-03-25	43.950	43.950	43.950	43.950	41.076	0
2024-03-22	43.950	43.950	43.950	43.950	41.076	0
2024-03-21	43.950	44.100	43.950	43.950	41.076	1
2024-03-20	43.950	43.950	43.950	43.950	41.076	0
2024-03-19	43.950	43.950	43.950	43.950	41.076	0
2024-03-18	43.850	43.850	43.850	43.850	40.983	0
2024-03-15	43.800	43.800	43.800	43.800	40.936	0
2024-03-14	43.700	43.700	43.700	43.700	40.843	0

← NewerPage 11 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.