DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	40.750	40.897	40.750	40.750	37.177	47
2022-07-13	40.750	40.750	40.750	40.750	37.177	0
2022-07-12	40.750	41.000	40.750	40.750	37.177	1
2022-07-11	40.700	40.897	40.700	40.700	37.132	53
2022-07-08	40.750	40.797	40.700	40.700	37.132	40
2022-07-07	40.200	40.800	40.200	40.650	37.086	192
2022-07-06	40.150	40.150	40.150	40.150	36.630	0
2022-07-05	40.450	40.450	40.450	40.450	36.904	0
2022-07-04	40.800	40.800	40.800	40.800	37.223	107
2022-07-01	40.850	40.850	40.850	40.850	37.269	0
2022-06-30	40.900	41.100	40.900	40.900	37.314	5
2022-06-29	40.850	40.850	40.599	40.850	37.269	48
2022-06-28	40.850	40.850	40.850	40.850	37.269	0
2022-06-27	40.900	40.900	40.900	40.900	37.314	0
2022-06-24	40.850	40.850	40.800	40.850	37.269	48
2022-06-23	40.900	41.000	40.800	40.800	37.223	23
2022-06-22	40.850	40.850	40.600	40.850	37.269	70
2022-06-21	40.850	40.850	40.700	40.850	37.269	59
2022-06-20	40.900	40.900	40.900	40.900	37.314	0
2022-06-17	40.950	40.950	40.950	40.950	37.360	0
2022-06-16	40.800	40.800	40.800	40.800	37.223	0
2022-06-15	41.100	41.100	41.100	41.100	37.497	0
2022-06-14	41.150	41.150	41.150	41.150	37.542	0
2022-06-13	41.100	41.100	41.100	41.100	37.497	0
2022-06-10	41.250	41.250	41.250	41.250	37.634	0
2022-06-09	41.250	41.400	41.250	41.250	37.634	81
2022-06-08	41.200	41.200	41.200	41.200	37.588	0
2022-06-07	41.150	41.150	41.150	41.150	37.542	0
2022-06-06	41.300	41.300	41.200	41.300	37.679	24
2022-06-01	41.150	41.150	41.150	41.150	37.542	0
2022-05-31	41.200	41.200	41.200	41.200	37.588	0
2022-05-30	41.100	41.100	41.100	41.100	37.497	38
2022-05-27	40.850	40.850	40.850	40.850	37.269	0
2022-05-26	40.850	40.850	40.750	40.850	37.269	3
2022-05-25	40.800	40.800	40.800	40.800	37.223	32
2022-05-24	40.700	40.700	40.700	40.700	37.132	0
2022-05-23	40.900	40.900	40.800	40.800	37.223	5
2022-05-20	40.800	40.800	40.800	40.800	37.223	0
2022-05-19	40.700	40.700	40.700	40.700	37.132	0
2022-05-18	40.700	40.700	40.700	40.700	37.132	0
2022-05-17	40.800	40.800	40.700	40.800	37.223	33
2022-05-16	40.800	40.850	40.800	40.800	37.223	60
2022-05-13	40.850	41.000	40.850	40.850	37.269	142
2022-05-12	40.600	40.600	40.600	40.600	37.041	0
2022-05-11	40.650	40.650	40.650	40.650	37.086	0
2022-05-10	40.550	40.550	40.550	40.550	36.995	0
2022-05-09	40.600	40.600	40.600	40.600	37.041	0
2022-05-06	41.600	41.600	41.600	41.600	37.013	0
2022-05-05	41.850	41.850	41.850	41.850	37.236	0
2022-05-04	41.800	41.800	41.800	41.800	37.191	0
2022-05-03	41.850	41.850	41.850	41.850	37.236	0
2022-04-29	41.750	41.750	41.750	41.750	37.147	0
2022-04-28	41.750	41.750	41.750	41.750	37.147	0
2022-04-27	41.700	41.700	41.700	41.700	37.102	0
2022-04-26	41.700	41.700	41.600	41.700	37.102	76
2022-04-25	41.700	41.700	41.700	41.700	37.102	0
2022-04-22	41.750	41.750	41.750	41.750	37.147	0
2022-04-21	41.600	41.600	41.600	41.600	37.013	0
2022-04-20	41.650	41.650	41.650	41.650	37.058	0
2022-04-19	41.700	41.700	41.700	41.700	37.102	0

← NewerPage 19 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.