DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	42.150	42.150	42.050	42.150	38.455	28
2023-01-04	42.250	42.250	42.250	42.250	38.546	0
2023-01-03	42.100	42.100	42.100	42.100	38.409	0
2022-12-30	41.850	41.850	41.850	41.850	38.181	0
2022-12-29	41.800	41.800	41.800	41.800	38.135	0
2022-12-28	41.750	41.750	41.700	41.750	38.090	100
2022-12-23	41.950	41.999	41.850	41.850	38.181	51
2022-12-22	41.850	41.850	41.850	41.850	38.181	0
2022-12-21	41.950	41.950	41.950	41.950	38.272	0
2022-12-20	41.900	42.000	41.900	42.000	38.318	3
2022-12-19	41.800	41.900	41.699	41.900	38.227	73
2022-12-16	41.800	41.800	41.700	41.800	38.135	9
2022-12-15	41.950	41.950	41.950	41.950	38.272	0
2022-12-14	41.750	41.900	41.700	41.900	38.227	23
2022-12-13	41.850	41.850	41.850	41.850	38.181	0
2022-12-12	41.700	41.700	41.700	41.700	38.044	0
2022-12-09	41.950	41.950	41.950	41.950	38.272	0
2022-12-08	41.750	41.750	41.750	41.750	38.090	0
2022-12-07	41.800	41.800	41.500	41.800	38.135	86
2022-12-06	41.800	41.800	41.800	41.800	38.135	0
2022-12-05	41.600	41.799	41.500	41.750	38.090	308
2022-12-02	41.750	41.750	41.750	41.750	38.090	0
2022-12-01	41.700	41.700	41.700	41.700	38.044	0
2022-11-30	41.950	41.950	41.950	41.950	38.272	0
2022-11-29	41.750	41.750	41.750	41.750	38.090	0
2022-11-28	41.700	41.800	41.700	41.800	38.135	26
2022-11-25	41.600	41.600	41.600	41.600	37.953	0
2022-11-24	41.650	41.650	41.650	41.650	37.999	0
2022-11-23	41.700	41.700	41.600	41.600	37.953	2
2022-11-22	41.600	41.700	41.600	41.650	37.999	23
2022-11-21	41.550	41.599	41.550	41.550	37.907	46
2022-11-18	41.750	41.750	41.599	41.750	38.090	16
2022-11-17	41.750	41.750	41.750	41.750	38.090	0
2022-11-16	41.350	41.350	41.350	41.350	37.725	0
2022-11-15	41.350	41.350	41.350	41.350	37.725	0
2022-11-14	41.300	41.345	41.300	41.300	37.679	10
2022-11-11	41.450	41.450	41.450	41.450	37.816	0
2022-11-10	41.300	41.300	41.300	41.300	37.679	0
2022-11-09	41.300	41.300	41.300	41.300	37.679	0
2022-11-08	41.350	41.350	41.350	41.350	37.725	0
2022-11-07	41.200	41.300	41.100	41.150	37.542	49
2022-11-04	41.150	41.150	41.095	41.150	37.542	1
2022-11-03	41.250	41.350	41.150	41.350	37.725	84
2022-11-02	41.150	41.150	41.150	41.150	37.542	0
2022-11-01	41.300	41.300	41.300	41.300	37.679	0
2022-10-31	41.150	41.150	41.150	41.150	37.542	0
2022-10-28	41.150	41.150	41.150	41.150	37.542	0
2022-10-27	41.050	41.050	41.050	41.050	37.451	0
2022-10-26	41.100	41.100	41.100	41.100	37.497	0
2022-10-25	41.100	41.100	41.100	41.100	37.497	2
2022-10-24	41.050	41.050	41.050	41.050	37.451	0
2022-10-21	41.100	41.100	41.100	41.100	37.497	0
2022-10-20	41.050	41.050	41.000	41.050	37.451	2
2022-10-19	41.150	41.150	41.150	41.150	37.542	0
2022-10-18	41.150	41.150	41.150	41.150	37.542	0
2022-10-17	41.100	41.100	41.000	41.100	37.497	274
2022-10-14	41.200	41.200	41.200	41.200	37.588	30
2022-10-13	41.150	41.150	41.150	41.150	37.542	0
2022-10-12	41.150	41.150	41.150	41.150	37.542	0
2022-10-11	41.100	41.100	41.100	41.100	37.497	0

← NewerPage 17 of 22 · 1,261 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.