DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	43.650	43.650	43.650	43.650	40.796	0
2024-03-12	43.950	43.950	43.950	43.950	41.076	0
2024-03-11	43.950	43.950	43.950	43.950	41.076	0
2024-03-08	44.000	44.000	43.900	44.000	41.123	1
2024-03-07	44.050	44.050	44.050	44.050	41.170	0
2024-03-06	44.150	44.150	44.150	44.150	41.263	0
2024-03-05	44.050	44.050	44.050	44.050	41.170	0
2024-03-04	44.050	44.050	44.050	44.050	41.170	0
2024-03-01	43.950	44.050	43.896	44.050	41.170	84
2024-02-29	44.050	44.050	44.050	44.050	41.170	0
2024-02-28	44.150	44.150	44.150	44.150	41.263	0
2024-02-27	44.150	44.150	44.150	44.150	41.263	0
2024-02-26	44.200	44.300	44.200	44.200	41.310	1
2024-02-23	44.050	44.050	43.900	44.050	41.170	981
2024-02-22	44.050	44.050	43.900	44.050	41.170	140
2024-02-21	44.100	44.100	44.100	44.100	41.216	0
2024-02-20	44.150	44.150	44.150	44.150	41.263	0
2024-02-19	44.150	44.150	44.089	44.150	41.263	1,500
2024-02-16	44.150	44.150	44.100	44.150	41.263	500
2024-02-15	44.000	44.150	44.000	44.150	41.263	96
2024-02-14	44.000	44.000	43.950	43.950	41.076	31
2024-02-13	43.950	43.950	43.950	43.950	41.076	0
2024-02-12	43.950	43.950	43.950	43.950	41.076	0
2024-02-09	43.850	43.850	43.850	43.850	40.983	0
2024-02-08	43.950	43.950	43.950	43.950	41.076	0
2024-02-07	43.950	43.950	43.950	43.950	41.076	0
2024-02-06	43.850	43.850	43.850	43.850	40.983	0
2024-02-05	43.850	43.850	43.850	43.850	40.983	0
2024-02-02	43.750	43.750	43.750	43.750	40.889	0
2024-02-01	43.700	43.700	43.700	43.700	40.843	0
2024-01-31	43.700	43.700	43.700	43.700	40.843	0
2024-01-30	43.700	43.800	43.700	43.700	40.843	291
2024-01-29	43.700	43.700	43.700	43.700	40.843	0
2024-01-26	43.700	43.700	43.700	43.700	40.843	0
2024-01-25	43.700	43.700	43.700	43.700	40.843	0
2024-01-24	43.700	43.700	43.700	43.700	40.843	0
2024-01-23	43.700	43.700	43.700	43.700	40.843	0
2024-01-22	43.750	43.800	43.697	43.700	40.843	151
2024-01-19	43.750	43.800	43.750	43.750	40.889	36
2024-01-18	43.800	43.850	43.800	43.850	40.983	36
2024-01-17	43.700	43.800	43.700	43.700	40.843	200
2024-01-16	43.700	43.700	43.650	43.650	40.796	20
2024-01-15	43.800	43.900	43.800	43.800	40.936	104
2024-01-12	43.800	43.900	43.700	43.800	40.936	87
2024-01-11	43.750	43.750	43.750	43.750	40.889	0
2024-01-10	43.650	43.700	43.650	43.650	40.796	47
2024-01-09	43.650	43.650	43.650	43.650	40.796	0
2024-01-08	43.600	43.600	43.600	43.600	40.749	0
2024-01-05	43.554	43.600	43.554	43.600	40.749	28
2024-01-04	43.450	43.450	43.450	43.450	40.609	0
2024-01-03	43.600	43.600	43.500	43.600	40.749	56
2024-01-02	43.600	43.700	43.500	43.500	40.656	27
2023-12-29	43.600	43.600	43.600	43.600	40.749	0
2023-12-28	43.550	43.700	43.500	43.600	40.749	64
2023-12-27	43.600	43.600	43.600	43.600	40.749	52
2023-12-22	43.500	43.500	43.500	43.500	40.656	73
2023-12-21	43.500	43.500	43.396	43.500	40.656	244
2023-12-20	43.500	43.504	43.500	43.500	40.656	41
2023-12-19	43.500	43.500	43.300	43.500	40.656	207
2023-12-18	43.500	43.500	43.500	43.500	40.656	0

← NewerPage 12 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.