DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	41.700	41.700	41.700	41.700	37.102	0
2022-04-13	41.650	41.650	41.650	41.650	37.058	0
2022-04-12	41.700	41.700	41.700	41.700	37.102	0
2022-04-11	41.650	41.650	41.650	41.650	37.058	0
2022-04-08	41.700	41.700	41.700	41.700	37.102	0
2022-04-07	41.850	41.850	41.850	41.850	37.236	0
2022-04-06	41.600	41.600	41.600	41.600	37.013	0
2022-04-05	41.600	41.600	41.600	41.600	37.013	0
2022-04-04	41.750	41.750	41.750	41.750	37.147	0
2022-04-01	41.750	41.900	41.750	41.750	37.147	50
2022-03-31	41.750	41.750	41.750	41.750	37.147	0
2022-03-30	41.700	41.850	41.700	41.700	37.102	39
2022-03-29	41.750	41.750	41.750	41.750	37.147	0
2022-03-28	41.800	41.800	41.800	41.800	37.191	0
2022-03-25	41.775	41.775	41.600	41.775	37.169	49
2022-03-24	41.725	41.725	41.725	41.725	37.124	0
2022-03-23	41.800	41.850	41.700	41.775	37.169	41
2022-03-22	41.700	41.700	41.650	41.650	37.058	19
2022-03-21	41.650	41.650	41.650	41.650	37.058	0
2022-03-18	41.700	41.700	41.700	41.700	37.102	0
2022-03-17	41.725	41.725	41.725	41.725	37.124	0
2022-03-16	41.775	41.775	41.775	41.775	37.169	0
2022-03-15	41.650	41.775	41.550	41.775	37.169	65
2022-03-14	41.750	41.750	41.750	41.750	37.147	0
2022-03-11	41.700	41.700	41.700	41.700	37.102	0
2022-03-10	41.650	41.650	41.650	41.650	37.058	0
2022-03-09	41.625	41.625	41.625	41.625	37.035	0
2022-03-08	41.500	41.500	41.450	41.450	36.880	55
2022-03-07	41.625	41.900	41.400	41.400	36.835	130
2022-03-04	41.475	41.475	41.400	41.475	36.902	63
2022-03-03	41.500	41.500	41.500	41.500	36.924	12
2022-03-02	41.675	41.675	41.675	41.675	37.080	0
2022-03-01	41.725	41.725	41.600	41.725	37.124	9
2022-02-28	41.825	41.825	41.825	41.825	37.213	0
2022-02-25	41.925	41.925	41.750	41.925	37.302	334
2022-02-24	41.850	41.850	41.850	41.850	37.236	36
2022-02-23	41.850	41.900	41.750	41.850	37.236	78
2022-02-22	41.850	41.850	41.850	41.850	37.236	0
2022-02-21	41.875	41.875	41.875	41.875	37.258	0
2022-02-18	41.775	41.775	41.700	41.775	37.169	42
2022-02-17	41.825	41.825	41.825	41.825	37.213	0
2022-02-16	42.025	42.050	41.900	42.050	37.414	2
2022-02-15	42.100	42.100	42.100	42.100	37.458	0
2022-02-14	42.050	42.050	41.975	41.975	37.347	2
2022-02-11	42.050	42.050	42.050	42.050	37.414	0
2022-02-10	42.050	42.050	42.050	42.050	37.414	0
2022-02-09	42.075	42.075	42.075	42.075	37.436	0
2022-02-08	42.050	42.050	42.050	42.050	37.414	0
2022-02-07	42.050	42.050	42.050	42.050	37.414	0
2022-02-04	42.075	42.075	42.075	42.075	37.436	0
2022-02-03	42.125	42.125	42.125	42.125	37.480	0
2022-02-02	42.100	42.150	42.100	42.100	37.458	114
2022-02-01	42.075	42.075	42.075	42.075	37.436	0
2022-01-31	42.000	42.000	41.250	41.950	37.325	122
2022-01-28	42.350	42.350	42.350	42.350	37.681	0
2022-01-27	42.275	42.275	42.275	42.275	37.614	0
2022-01-26	42.275	42.400	42.275	42.275	37.614	306
2022-01-25	42.250	42.250	42.250	42.250	37.592	0
2022-01-24	42.300	42.300	42.150	42.300	37.636	96
2022-01-21	42.425	42.425	42.400	42.425	37.747	60

← NewerPage 20 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.