DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	42.600	42.650	42.400	42.650	38.911	39
2023-03-29	42.700	42.700	42.550	42.550	38.820	51
2023-03-28	42.600	42.600	42.450	42.450	38.728	46
2023-03-27	42.600	42.600	42.500	42.600	38.865	197
2023-03-24	42.550	42.550	42.550	42.550	38.820	0
2023-03-23	42.500	42.700	42.500	42.700	38.956	41
2023-03-22	42.300	42.300	42.200	42.300	38.592	51
2023-03-21	42.250	42.300	42.250	42.250	38.546	21
2023-03-20	42.350	42.350	42.350	42.350	38.637	0
2023-03-17	42.350	42.350	42.200	42.350	38.637	14
2023-03-16	42.600	42.600	42.450	42.450	38.728	254
2023-03-15	42.700	42.700	42.700	42.700	38.956	3
2023-03-14	42.550	42.600	42.500	42.550	38.820	98
2023-03-13	42.650	42.650	42.400	42.650	38.911	27
2023-03-10	42.750	42.900	42.700	42.700	38.956	9
2023-03-09	42.600	42.700	42.600	42.700	38.956	32
2023-03-08	42.450	42.500	42.450	42.450	38.728	196
2023-03-07	42.450	42.500	42.400	42.450	38.728	18
2023-03-06	42.750	42.750	42.750	42.750	39.002	0
2023-03-03	42.550	42.599	42.500	42.500	38.774	18
2023-03-02	42.500	42.650	42.300	42.650	38.911	56
2023-03-01	42.400	42.400	42.300	42.400	38.683	38
2023-02-28	42.600	42.800	42.400	42.600	38.865	15
2023-02-27	42.750	42.750	42.750	42.750	39.002	0
2023-02-24	42.800	42.800	42.700	42.700	38.956	98
2023-02-23	42.500	42.650	42.500	42.650	38.911	51
2023-02-22	42.550	42.550	42.550	42.550	38.820	0
2023-02-21	42.600	42.600	42.600	42.600	38.865	0
2023-02-20	42.550	42.550	42.400	42.550	38.820	12
2023-02-17	42.850	42.850	42.850	42.850	39.093	0
2023-02-16	42.600	42.600	42.400	42.600	38.865	8
2023-02-15	42.500	42.500	42.500	42.500	38.774	0
2023-02-14	42.450	42.450	42.450	42.450	38.728	0
2023-02-13	42.300	42.300	42.300	42.300	38.592	0
2023-02-10	42.500	42.500	42.500	42.500	38.774	0
2023-02-09	42.600	42.600	42.600	42.600	38.865	0
2023-02-08	42.500	42.600	42.500	42.500	38.774	3
2023-02-07	42.300	42.300	42.300	42.300	38.592	0
2023-02-06	42.300	42.300	42.300	42.300	38.592	0
2023-02-03	42.400	42.550	42.400	42.550	38.820	38
2023-02-02	42.150	42.400	42.100	42.400	38.683	7
2023-02-01	42.200	42.200	42.200	42.200	38.500	0
2023-01-31	42.300	42.300	42.300	42.300	38.592	0
2023-01-30	42.200	42.200	42.200	42.200	38.500	0
2023-01-27	42.150	42.150	42.100	42.100	38.409	28
2023-01-26	42.250	42.300	42.150	42.150	38.455	7
2023-01-25	42.350	42.350	42.350	42.350	38.637	0
2023-01-24	42.100	42.400	42.100	42.400	38.683	37
2023-01-23	42.050	42.050	42.050	42.050	38.363	0
2023-01-20	42.000	42.000	42.000	42.000	38.318	0
2023-01-19	42.000	42.000	41.899	42.000	38.318	14
2023-01-18	42.000	42.000	42.000	42.000	38.318	0
2023-01-17	41.950	41.950	41.950	41.950	38.272	0
2023-01-16	42.000	42.000	42.000	42.000	38.318	0
2023-01-13	42.100	42.100	42.100	42.100	38.409	0
2023-01-12	42.200	42.200	42.000	42.200	38.500	55
2023-01-11	42.200	42.400	42.200	42.400	38.683	39
2023-01-10	42.150	42.150	42.150	42.150	38.455	0
2023-01-09	42.100	42.100	42.100	42.100	38.409	0
2023-01-06	41.800	41.800	41.800	41.800	38.135	0

← NewerPage 16 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.