DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	43.450	43.450	43.397	43.450	40.609	43
2023-12-14	43.450	43.450	43.450	43.450	40.609	0
2023-12-13	43.450	43.450	43.450	43.450	40.609	0
2023-12-12	43.500	43.500	43.396	43.500	40.656	121
2023-12-11	43.500	43.500	43.500	43.500	40.656	0
2023-12-08	43.600	43.600	43.500	43.550	40.702	15
2023-12-07	43.300	43.600	43.300	43.600	40.749	22
2023-12-06	43.300	43.400	43.300	43.300	40.469	98
2023-12-05	43.550	43.550	43.550	43.550	40.702	0
2023-12-04	43.450	43.700	43.450	43.450	40.609	18
2023-12-01	43.396	43.500	43.396	43.400	40.562	25
2023-11-30	43.350	43.400	43.350	43.350	40.515	48
2023-11-29	43.350	43.350	43.296	43.350	40.515	198
2023-11-28	43.350	43.350	43.350	43.350	40.515	0
2023-11-27	43.350	43.350	43.300	43.350	40.515	174
2023-11-24	43.350	43.400	43.350	43.350	40.515	55
2023-11-23	43.250	43.250	43.250	43.250	40.422	0
2023-11-22	43.300	43.300	43.300	43.300	40.469	0
2023-11-21	43.250	43.250	43.196	43.250	40.422	93
2023-11-20	43.300	43.300	43.300	43.300	40.469	0
2023-11-17	43.250	43.300	43.100	43.300	40.469	240
2023-11-16	43.200	43.250	43.104	43.250	40.422	3
2023-11-15	43.150	43.150	43.150	43.150	40.329	0
2023-11-14	43.150	43.204	43.100	43.150	40.329	153
2023-11-13	43.100	43.100	43.000	43.100	40.282	20
2023-11-10	43.250	43.250	43.250	43.250	40.422	0
2023-11-09	43.350	43.350	43.350	43.350	40.515	0
2023-11-08	43.100	43.100	43.100	43.100	40.282	0
2023-11-07	43.100	43.100	43.100	43.100	40.282	0
2023-11-06	43.050	43.200	43.050	43.050	40.235	1
2023-11-03	43.100	43.100	43.023	43.100	40.282	5
2023-11-02	43.150	43.200	43.100	43.100	40.282	1
2023-11-01	43.150	43.150	42.900	43.150	40.329	20
2023-10-31	43.150	43.150	43.150	43.150	40.329	0
2023-10-30	43.150	43.150	43.150	43.150	40.329	0
2023-10-27	43.150	43.150	43.150	43.150	40.329	0
2023-10-26	43.100	43.100	43.100	43.100	40.282	0
2023-10-25	43.050	43.050	43.050	43.050	40.235	0
2023-10-24	42.950	42.950	42.950	42.950	40.142	0
2023-10-23	42.900	43.000	42.900	43.000	40.188	32
2023-10-20	42.950	43.000	42.900	43.000	40.188	10
2023-10-19	43.000	43.000	42.800	43.000	40.188	16
2023-10-18	42.900	43.000	42.900	43.000	40.188	4
2023-10-17	42.800	42.800	42.700	42.800	40.001	100
2023-10-16	42.700	42.900	42.700	42.850	40.048	129
2023-10-13	42.700	42.700	42.700	42.700	39.908	0
2023-10-12	42.750	42.750	42.596	42.750	39.955	68
2023-10-11	42.700	42.700	42.700	42.700	39.908	0
2023-10-10	42.700	42.700	42.643	42.700	39.908	7
2023-10-09	42.750	42.750	42.750	42.750	39.955	0
2023-10-06	42.750	42.750	42.750	42.750	39.955	0
2023-10-05	42.700	42.700	42.700	42.700	39.908	0
2023-10-04	42.600	42.600	42.500	42.500	39.721	221
2023-10-03	42.700	42.700	42.700	42.700	39.908	0
2023-10-02	42.750	42.750	42.696	42.750	39.955	141
2023-09-29	42.850	42.903	42.800	42.800	40.001	6
2023-09-28	42.800	42.800	42.700	42.800	40.001	13
2023-09-27	42.800	42.800	42.700	42.750	39.955	12
2023-09-26	42.750	42.800	42.650	42.800	40.001	8
2023-09-25	42.800	42.800	42.600	42.800	40.001	69

← NewerPage 13 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.