DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	42.800	42.800	42.700	42.750	39.955	153
2023-09-21	42.750	42.750	42.700	42.750	39.955	139
2023-09-20	42.750	42.750	42.750	42.750	39.955	0
2023-09-19	42.700	42.700	42.596	42.700	39.908	123
2023-09-18	42.700	42.700	42.700	42.700	39.908	0
2023-09-15	42.700	42.700	42.700	42.700	39.908	0
2023-09-14	42.850	42.850	42.596	42.850	40.048	63
2023-09-13	42.800	42.800	42.700	42.800	40.001	483
2023-09-12	42.950	42.950	42.950	42.950	40.142	0
2023-09-11	42.750	42.750	42.750	42.750	39.955	0
2023-09-08	42.700	42.700	42.700	42.700	39.908	0
2023-09-07	42.750	42.750	42.750	42.750	39.955	0
2023-09-06	42.650	42.650	42.650	42.650	39.861	0
2023-09-05	42.700	42.700	42.600	42.700	39.908	26
2023-09-04	42.750	42.750	42.750	42.750	39.955	0
2023-09-01	42.700	42.900	42.700	42.700	39.908	23
2023-08-31	42.700	42.700	42.700	42.700	39.908	101
2023-08-30	42.500	42.500	42.500	42.500	39.721	0
2023-08-29	42.700	42.700	42.700	42.700	39.908	0
2023-08-25	42.800	42.800	42.800	42.800	40.001	0
2023-08-24	42.750	42.750	42.750	42.750	39.955	0
2023-08-23	42.750	42.750	42.750	42.750	39.955	0
2023-08-22	42.650	42.650	42.596	42.650	39.861	66
2023-08-21	42.500	42.500	42.500	42.500	39.721	0
2023-08-18	42.750	42.750	42.750	42.750	39.955	0
2023-08-17	42.800	43.000	42.800	42.800	40.001	75
2023-08-16	42.650	42.650	42.650	42.650	39.861	0
2023-08-15	42.700	42.700	42.500	42.700	39.908	99
2023-08-14	42.700	42.700	42.600	42.700	39.908	127
2023-08-11	42.700	42.700	42.700	42.700	39.908	0
2023-08-10	42.850	42.850	42.850	42.850	40.048	0
2023-08-09	42.650	42.650	42.650	42.650	39.861	0
2023-08-08	42.800	42.800	42.700	42.800	40.001	256
2023-08-07	42.600	42.700	42.600	42.600	39.815	115
2023-08-04	42.700	42.750	42.500	42.750	39.955	381
2023-08-03	42.750	42.750	42.600	42.750	39.955	22
2023-08-02	42.750	42.750	42.600	42.750	39.955	28
2023-08-01	42.700	42.700	42.700	42.700	39.908	0
2023-07-31	42.650	42.700	42.650	42.650	39.861	7
2023-07-28	42.800	42.800	42.750	42.750	39.955	20
2023-07-27	42.800	42.800	42.800	42.800	40.001	0
2023-07-26	42.800	42.800	42.800	42.800	40.001	0
2023-07-25	42.850	42.850	42.850	42.850	40.048	0
2023-07-24	42.800	42.800	42.800	42.800	40.001	0
2023-07-21	42.700	42.900	42.700	42.700	39.908	18
2023-07-20	42.650	42.650	42.500	42.650	39.861	4
2023-07-19	42.550	42.550	42.550	42.550	39.768	0
2023-07-18	42.500	42.500	42.496	42.500	39.721	179
2023-07-17	42.500	42.500	42.500	42.500	39.721	0
2023-07-14	42.450	42.450	42.400	42.450	39.674	12
2023-07-13	42.500	42.500	42.500	42.500	39.721	0
2023-07-12	42.450	42.600	42.400	42.400	39.628	192
2023-07-11	42.450	42.450	42.400	42.450	39.674	2
2023-07-10	42.450	42.450	42.390	42.450	39.674	3
2023-07-07	42.450	42.450	42.400	42.450	39.674	62
2023-07-06	42.450	42.450	42.450	42.450	39.674	8
2023-07-05	42.450	42.450	42.400	42.450	39.674	84
2023-07-04	42.500	42.600	42.500	42.500	39.721	6
2023-07-03	42.500	42.500	42.500	42.500	39.721	0
2023-06-30	42.500	42.600	42.500	42.500	39.721	2

← NewerPage 14 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.