DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:0MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Mar 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 19, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -4.26% | 65 |
| Mar 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 17, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 957 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 242 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Mar 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Mar 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Mar 4, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -5.26% | 974 |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| Mar 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Feb 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Feb 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Feb 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Feb 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Feb 5, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.92% | 60 |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Feb 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Feb 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jan 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jan 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |