DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	42.500	42.600	42.500	42.500	39.721	2
2023-06-29	42.450	42.450	42.450	42.450	39.674	0
2023-06-28	42.450	42.450	42.450	42.450	39.674	0
2023-06-27	42.450	42.500	42.400	42.450	39.674	126
2023-06-26	42.450	42.450	42.400	42.450	39.674	112
2023-06-23	42.450	42.450	42.400	42.450	39.674	81
2023-06-22	42.450	42.450	42.400	42.450	39.674	41
2023-06-21	42.450	42.450	42.400	42.450	39.674	57
2023-06-20	42.450	42.450	42.450	42.450	39.674	0
2023-06-19	42.450	42.450	42.450	42.450	39.674	0
2023-06-16	42.450	42.477	42.450	42.450	39.674	30
2023-06-15	42.450	42.500	42.450	42.450	39.674	33
2023-06-14	42.450	42.450	42.396	42.450	39.674	182
2023-06-13	42.300	42.300	42.300	42.300	39.534	0
2023-06-12	42.300	42.300	42.300	42.300	39.534	0
2023-06-09	42.350	42.350	42.350	42.350	39.581	0
2023-06-08	42.300	42.300	42.300	42.300	39.534	0
2023-06-07	42.400	42.600	42.350	42.350	39.581	5
2023-06-06	42.350	42.350	42.300	42.350	39.581	44
2023-06-05	42.300	42.300	42.300	42.300	39.534	0
2023-06-02	42.250	42.250	42.250	42.250	39.487	0
2023-06-01	42.350	42.500	42.200	42.400	39.628	152
2023-05-31	42.400	42.400	42.300	42.350	39.581	162
2023-05-30	42.450	42.700	42.450	42.450	39.674	84
2023-05-26	42.400	42.400	42.250	42.250	39.487	88
2023-05-25	42.400	42.400	42.200	42.400	39.628	6
2023-05-24	42.450	42.450	42.450	42.450	39.674	0
2023-05-23	42.550	42.550	42.396	42.550	39.768	25
2023-05-22	42.600	42.700	42.600	42.600	39.815	69
2023-05-19	42.500	42.600	42.500	42.500	39.721	24
2023-05-18	42.450	42.450	42.400	42.450	39.674	12
2023-05-17	42.500	42.500	42.400	42.500	39.721	104
2023-05-16	42.450	42.450	42.400	42.450	39.674	102
2023-05-15	42.150	42.600	42.150	42.150	39.394	78
2023-05-12	43.200	43.200	43.100	43.200	39.413	85
2023-05-11	43.200	43.200	43.200	43.200	39.413	0
2023-05-10	43.200	43.200	43.200	43.200	39.413	0
2023-05-09	43.200	43.300	43.200	43.200	39.413	81
2023-05-05	43.400	43.450	43.400	43.450	39.641	1
2023-05-04	43.150	43.150	43.150	43.150	39.367	0
2023-05-03	43.150	43.150	43.150	43.150	39.367	0
2023-05-02	42.850	42.850	42.850	42.850	39.093	0
2023-04-28	42.800	42.800	42.800	42.800	39.048	42
2023-04-27	43.100	43.100	43.050	43.050	39.276	19
2023-04-26	43.050	43.050	42.940	43.050	39.276	79
2023-04-25	43.000	43.000	42.900	43.000	39.230	53
2023-04-24	43.000	43.000	43.000	43.000	39.230	0
2023-04-21	42.950	43.000	42.900	43.000	39.230	114
2023-04-20	42.800	42.900	42.800	42.800	39.048	14
2023-04-19	42.800	42.900	42.800	42.800	39.048	6
2023-04-18	42.750	42.750	42.750	42.750	39.002	0
2023-04-17	42.700	42.750	42.500	42.750	39.002	43
2023-04-14	42.650	42.650	42.650	42.650	38.911	0
2023-04-13	42.600	42.600	42.400	42.600	38.865	8
2023-04-12	42.650	42.650	42.650	42.650	38.911	0
2023-04-11	42.600	42.600	42.600	42.600	38.865	0
2023-04-05	42.450	42.700	42.390	42.500	38.774	114
2023-04-04	42.500	42.500	42.500	42.500	38.774	0
2023-04-03	42.350	42.389	42.350	42.350	38.637	54
2023-03-31	42.550	42.800	42.400	42.600	38.865	31

← NewerPage 15 of 22 · 1,268 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.