DMG Mori AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	45.850	45.850	45.850	45.850	43.873	0
2025-02-21	45.850	45.900	45.800	45.900	43.921	2
2025-02-20	45.750	45.750	45.750	45.750	43.778	0
2025-02-19	45.800	45.800	45.800	45.800	43.825	0
2025-02-18	45.700	45.700	45.700	45.700	43.730	0
2025-02-17	45.750	45.750	45.750	45.750	43.778	0
2025-02-14	45.650	45.650	45.650	45.650	43.682	0
2025-02-13	45.800	45.800	45.800	45.800	43.825	0
2025-02-12	45.700	45.700	45.700	45.700	43.730	0
2025-02-11	45.750	45.750	45.750	45.750	43.778	0
2025-02-10	45.850	45.850	45.850	45.850	43.873	0
2025-02-07	45.700	45.700	45.600	45.700	43.730	15
2025-02-06	45.700	45.700	45.700	45.700	43.730	0
2025-02-05	45.700	45.700	45.700	45.700	43.730	0
2025-02-04	45.650	45.650	45.650	45.650	43.682	0
2025-02-03	45.600	45.600	45.600	45.600	43.634	0
2025-01-31	45.600	45.600	45.600	45.600	43.634	0
2025-01-30	45.600	45.600	45.600	45.600	43.634	0
2025-01-29	45.700	45.750	45.700	45.750	43.778	1
2025-01-28	45.750	45.750	45.750	45.750	43.778	0
2025-01-27	46.050	46.050	46.050	46.050	44.065	0
2025-01-24	46.050	46.050	46.050	46.050	44.065	0
2025-01-23	45.950	45.950	45.950	45.950	43.969	0
2025-01-22	45.850	45.850	45.600	45.850	43.873	1
2025-01-21	46.000	46.000	45.800	45.850	43.873	6
2025-01-20	46.050	46.050	46.050	46.050	44.065	0
2025-01-17	45.550	45.600	45.550	45.550	43.586	3
2025-01-16	45.600	45.600	45.600	45.600	43.634	0
2025-01-15	45.600	45.600	45.500	45.600	43.634	67
2025-01-14	45.550	45.550	45.550	45.550	43.586	0
2025-01-13	45.500	45.600	45.500	45.500	43.538	2
2025-01-10	45.500	45.500	45.500	45.500	43.538	0
2025-01-09	45.500	45.500	45.500	45.500	43.538	0
2025-01-08	45.500	45.500	45.500	45.500	43.538	0
2025-01-07	45.550	45.550	45.550	45.550	43.586	0
2025-01-06	45.600	45.600	45.600	45.600	43.634	0
2025-01-03	45.550	45.550	45.550	45.550	43.586	0
2025-01-02	45.550	45.550	45.550	45.550	43.586	0
2024-12-31	45.350	45.350	45.350	45.350	43.395	0
2024-12-30	45.350	45.350	45.350	45.350	43.395	0
2024-12-27	45.350	45.400	45.350	45.350	43.395	1
2024-12-24	45.350	45.350	45.350	45.350	43.395	0
2024-12-23	45.350	45.350	45.350	45.350	43.395	0
2024-12-20	45.150	45.150	45.150	45.150	43.203	0
2024-12-19	45.300	45.300	45.300	45.300	43.347	0
2024-12-18	45.300	45.300	45.300	45.300	43.347	0
2024-12-17	45.300	45.300	45.300	45.300	43.347	0
2024-12-16	45.250	45.250	45.250	45.250	43.299	0
2024-12-13	45.300	45.300	45.300	45.300	43.347	0
2024-12-12	45.350	45.350	45.350	45.350	43.395	0
2024-12-11	45.400	45.400	45.400	45.400	43.443	0
2024-12-10	45.150	45.150	45.150	45.150	43.203	0
2024-12-09	45.150	45.150	45.150	45.150	43.203	0
2024-12-06	45.050	45.050	45.050	45.050	43.108	0
2024-12-05	45.050	45.050	45.050	45.050	43.108	0
2024-12-04	45.100	45.100	45.100	45.100	43.156	0
2024-12-03	45.050	45.050	45.050	45.050	43.108	0
2024-12-02	45.050	45.050	45.050	45.050	43.108	0
2024-11-29	45.050	45.050	45.050	45.050	43.108	0
2024-11-28	45.000	45.000	45.000	45.000	43.060	0

← NewerPage 8 of 22 · 1,267 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.