DMG MORI AKTIENGESELLSCHAFT (0OP0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 44.30 | 44.40 | 44.20 | 44.20 | 44.20 | 19 |
| 24 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 23 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Apr 2024 | 44.20 | 44.10 | 44.10 | 44.10 | 44.10 | 16 |
| 19 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 17 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 16 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 15 Apr 2024 | 44.05 | 44.10 | 44.10 | 44.10 | 44.10 | 111 |
| 12 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 11 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 10 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 09 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 08 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 04 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 03 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 02 Apr 2024 | 43.95 | 44.00 | 44.00 | 44.00 | 44.00 | 9 |
| 28 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 27 Mar 2024 | 43.95 | 43.80 | 43.80 | 43.80 | 43.80 | 12 |
| 26 Mar 2024 | 43.95 | 43.90 | 43.90 | 43.90 | 43.90 | 6 |
| 25 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 22 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 21 Mar 2024 | 43.95 | 44.10 | 44.10 | 44.10 | 44.10 | 3 |
| 20 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 19 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 18 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 15 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 14 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 13 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 12 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 11 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 08 Mar 2024 | 44.05 | 43.90 | 43.90 | 43.90 | 43.90 | 1 |
| 07 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 06 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 05 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 04 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 01 Mar 2024 | 43.95 | 43.90 | 43.90 | 43.90 | 43.90 | 84 |
| 29 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 28 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 27 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 26 Feb 2024 | 44.10 | 44.30 | 44.30 | 44.30 | 44.30 | 1 |
| 23 Feb 2024 | 44.05 | 43.90 | 43.90 | 43.90 | 43.90 | 981 |
| 22 Feb 2024 | 44.05 | 43.90 | 43.90 | 43.90 | 43.90 | 140 |
| 21 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 20 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 19 Feb 2024 | 44.20 | 44.10 | 44.09 | 44.09 | 44.09 | 1,500 |
| 16 Feb 2024 | 44.15 | 44.10 | 44.10 | 44.10 | 44.10 | 500 |
| 15 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 96 |
| 14 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 31 |
| 13 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 12 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 09 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 08 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 07 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 06 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 05 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 02 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 01 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 31 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 30 Jan 2024 | 43.70 | 43.80 | 43.80 | 43.80 | 43.80 | 291 |
| 29 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 25 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 43.75 | 43.80 | 43.70 | 43.80 | 43.80 | 151 |
| 19 Jan 2024 | 43.75 | 43.80 | 43.80 | 43.80 | 43.80 | 36 |
| 18 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 36 |
| 17 Jan 2024 | 43.70 | 43.80 | 43.80 | 43.80 | 43.80 | 200 |
| 16 Jan 2024 | 43.75 | 43.70 | 43.70 | 43.70 | 43.70 | 20 |
| 15 Jan 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | 104 |
| 12 Jan 2024 | 43.80 | 43.90 | 43.70 | 43.70 | 43.70 | 87 |
| 11 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 10 Jan 2024 | 43.65 | 43.70 | 43.65 | 43.65 | 43.65 | 47 |
| 09 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 08 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 05 Jan 2024 | 43.55 | 43.60 | 43.55 | 43.55 | 43.55 | 28 |
| 04 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 03 Jan 2024 | 43.60 | 43.50 | 43.50 | 43.50 | 43.50 | 56 |
| 02 Jan 2024 | 43.60 | 43.70 | 43.50 | 43.60 | 43.60 | 27 |
| 29 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 28 Dec 2023 | 43.55 | 43.70 | 43.50 | 43.50 | 43.50 | 64 |
| 27 Dec 2023 | 43.40 | 43.60 | 43.60 | 43.60 | 43.60 | 32 |
| 22 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 73 |
| 21 Dec 2023 | 43.50 | 43.40 | 43.40 | 43.40 | 43.40 | 244 |
| 20 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 41 |
| 19 Dec 2023 | 43.50 | 43.33 | 43.30 | 43.33 | 43.33 | 207 |
| 18 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 Dec 2023 | 43.45 | 43.40 | 43.40 | 43.40 | 43.40 | 43 |
| 14 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 13 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 12 Dec 2023 | 43.50 | 43.45 | 43.40 | 43.40 | 43.40 | 121 |
| 11 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 08 Dec 2023 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | 15 |
| 07 Dec 2023 | 43.25 | 43.40 | 43.30 | 43.30 | 43.30 | 22 |
| 06 Dec 2023 | 43.30 | 43.40 | 43.40 | 43.40 | 43.40 | 98 |
| 05 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 04 Dec 2023 | 43.40 | 43.70 | 43.50 | 43.50 | 43.50 | 18 |
| 01 Dec 2023 | 43.35 | 43.50 | 43.40 | 43.40 | 43.40 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.