DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 17.40
-0.20 (-1.14%)
At close: Oct 23, 2025
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | 70 |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Oct 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Oct 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 6, 2025 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 9.26% | 2 |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Sep 29, 2025 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.19% | 22 |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Sep 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Sep 15, 2025 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 5.17% | 5 |
| Sep 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Sep 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.08% | - |
| Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |