DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	42.500	42.500	42.500	42.500	37.814	0
2022-01-19	42.550	42.550	42.550	42.550	37.858	0
2022-01-18	42.175	42.175	42.175	42.175	37.525	0
2022-01-17	42.450	42.450	42.425	42.425	37.747	4
2022-01-14	42.425	42.675	42.200	42.675	37.970	76
2022-01-13	42.450	42.450	42.450	42.450	37.769	0
2022-01-12	42.275	42.275	42.275	42.275	37.614	0
2022-01-11	42.275	42.350	42.275	42.275	37.614	76
2022-01-10	42.325	42.325	42.325	42.325	37.658	0
2022-01-07	42.275	42.300	42.250	42.250	37.592	42
2022-01-06	42.300	42.300	42.300	42.300	37.636	0
2022-01-05	42.400	42.400	42.325	42.325	37.658	3
2022-01-04	42.300	42.300	42.300	42.300	37.636	0
2021-12-31	42.150	42.150	42.150	42.150	37.503	0
2021-12-30	42.150	42.150	42.150	42.150	37.503	0
2021-12-29	42.000	42.150	41.900	42.150	37.503	188
2021-12-24	42.025	42.025	42.025	42.025	37.391	0
2021-12-23	42.050	42.250	42.025	42.025	37.391	31
2021-12-22	42.175	42.175	42.175	42.175	37.525	0
2021-12-21	42.025	42.025	42.025	42.025	37.391	0
2021-12-20	42.025	42.025	42.025	42.025	37.391	0
2021-12-17	42.025	42.050	41.900	42.000	37.369	201
2021-12-16	42.100	42.100	42.100	42.100	37.458	0
2021-12-15	41.950	41.950	41.950	41.950	37.325	0
2021-12-14	41.900	41.900	41.900	41.900	37.280	0
2021-12-13	41.925	41.925	41.925	41.925	37.302	0
2021-12-10	42.000	42.000	41.950	42.000	37.369	57
2021-12-09	41.925	41.950	41.850	41.950	37.325	197
2021-12-08	41.925	41.925	41.850	41.925	37.302	162
2021-12-07	41.950	42.000	41.950	41.950	37.325	219
2021-12-06	41.800	41.950	41.800	41.900	37.280	321
2021-12-03	41.875	41.875	41.875	41.875	37.258	15
2021-12-02	41.775	41.775	41.775	41.775	37.169	0
2021-12-01	41.500	41.500	41.500	41.500	36.924	0
2021-11-30	41.875	41.875	41.875	41.875	37.258	0
2021-11-29	41.600	41.600	41.600	41.600	37.013	0
2021-11-26	41.825	41.825	41.825	41.825	37.213	0
2021-11-25	41.900	41.900	41.850	41.850	37.236	1
2021-11-24	41.875	41.875	41.875	41.875	37.258	0
2021-11-23	41.900	41.900	41.900	41.900	37.280	0
2021-11-22	41.850	41.850	41.850	41.850	37.236	0
2021-11-19	41.825	41.825	41.825	41.825	37.213	0
2021-11-18	41.950	41.950	41.950	41.950	37.325	10
2021-11-17	41.875	41.875	41.875	41.875	37.258	0
2021-11-16	41.875	41.875	41.875	41.875	37.258	0
2021-11-15	41.925	41.950	41.925	41.925	37.302	1
2021-11-12	41.925	41.925	41.925	41.925	37.302	0
2021-11-11	41.950	41.950	41.950	41.950	37.325	0
2021-11-10	41.925	41.950	41.925	41.925	37.302	1
2021-11-09	41.850	41.850	41.850	41.850	37.236	0
2021-11-08	41.850	41.900	41.850	41.900	37.280	33
2021-11-05	41.850	41.850	41.850	41.850	37.236	0
2021-11-04	41.825	41.825	41.825	41.825	37.213	0
2021-11-03	41.950	41.950	41.950	41.950	37.325	0
2021-11-02	41.925	41.925	41.925	41.925	37.302	0
2021-11-01	41.900	41.900	41.900	41.900	37.280	0
2021-10-29	41.875	41.875	41.800	41.875	37.258	30
2021-10-28	41.950	41.950	41.825	41.825	37.213	29
2021-10-27	41.800	41.800	41.775	41.775	37.169	15
2021-10-26	41.925	41.925	41.925	41.925	37.302	0

← NewerPage 21 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.