DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	41.100	41.100	41.100	41.100	37.497	0
2022-10-07	41.100	41.100	41.100	41.100	37.497	0
2022-10-06	41.100	41.100	41.100	41.100	37.497	0
2022-10-05	41.100	41.100	41.100	41.100	37.497	62
2022-10-04	41.150	41.150	41.150	41.150	37.542	0
2022-10-03	41.050	41.050	41.050	41.050	37.451	0
2022-09-30	40.850	41.000	40.850	40.850	37.269	84
2022-09-29	40.900	40.900	40.800	40.900	37.314	1
2022-09-28	40.950	40.950	40.950	40.950	37.360	0
2022-09-27	41.050	41.200	41.000	41.000	37.406	49
2022-09-26	40.887	41.100	40.887	40.950	37.360	938
2022-09-23	41.200	41.200	40.850	40.850	37.269	754
2022-09-22	41.200	41.300	41.200	41.200	37.588	1
2022-09-21	41.200	41.200	41.200	41.200	37.588	0
2022-09-20	41.150	41.200	40.950	40.950	37.360	17
2022-09-16	41.250	41.250	41.250	41.250	37.634	0
2022-09-15	41.200	41.300	41.200	41.200	37.588	46
2022-09-14	41.250	41.300	41.250	41.250	37.634	1
2022-09-13	41.150	41.150	41.150	41.150	37.542	0
2022-09-12	41.150	41.150	41.150	41.150	37.542	20
2022-09-09	41.100	41.150	41.100	41.150	37.542	27
2022-09-08	41.100	41.100	41.100	41.100	37.497	1
2022-09-07	40.950	41.000	40.950	40.950	37.360	1
2022-09-06	41.050	41.050	41.050	41.050	37.451	0
2022-09-05	40.950	40.950	40.950	40.950	37.360	0
2022-09-02	41.050	41.050	41.050	41.050	37.451	0
2022-09-01	40.950	41.000	40.950	40.950	37.360	1
2022-08-31	40.950	40.999	40.950	40.950	37.360	3
2022-08-30	40.950	41.000	40.950	40.950	37.360	1
2022-08-26	40.950	40.950	40.950	40.950	37.360	0
2022-08-25	41.050	41.050	41.050	41.050	37.451	0
2022-08-24	41.000	41.100	40.950	40.950	37.360	1
2022-08-23	40.950	40.950	40.950	40.950	37.360	0
2022-08-22	40.950	41.100	40.950	40.950	37.360	1
2022-08-19	41.000	41.000	41.000	41.000	37.406	1
2022-08-18	41.000	41.000	40.799	41.000	37.406	3
2022-08-17	41.050	41.050	40.900	41.050	37.451	1
2022-08-16	40.950	41.050	40.900	41.050	37.451	32
2022-08-15	41.100	41.100	40.950	40.950	37.360	1
2022-08-12	40.950	40.950	40.950	40.950	37.360	0
2022-08-11	40.900	40.900	40.700	40.900	37.314	10
2022-08-10	41.000	41.000	40.950	40.950	37.360	1
2022-08-09	40.950	41.000	40.800	40.800	37.223	4
2022-08-08	40.900	40.900	40.900	40.900	37.314	0
2022-08-05	40.900	40.900	40.900	40.900	37.314	0
2022-08-04	41.000	41.000	41.000	41.000	37.406	0
2022-08-03	40.850	40.900	40.750	40.750	37.177	216
2022-08-02	41.050	41.100	40.900	41.000	37.406	196
2022-08-01	41.050	41.050	41.050	41.050	37.451	0
2022-07-29	41.050	41.050	41.050	41.050	37.451	0
2022-07-28	41.100	41.100	40.950	40.950	37.360	3
2022-07-27	40.900	41.100	40.900	41.100	37.497	1
2022-07-26	40.900	40.900	40.900	40.900	37.314	1
2022-07-25	40.950	40.950	40.600	40.950	37.360	2
2022-07-22	40.797	40.900	40.797	40.900	37.314	150
2022-07-21	40.700	40.800	40.700	40.700	37.132	2
2022-07-20	40.700	40.700	40.700	40.700	37.132	0
2022-07-19	40.700	40.700	40.700	40.700	37.132	0
2022-07-18	40.700	40.800	40.650	40.650	37.086	1
2022-07-15	40.700	40.700	40.700	40.700	37.132	0

← NewerPage 18 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.