DMG Mori Co., Ltd. (FRA:0MO)
Germany flag Germany · Delayed Price · Currency is EUR
17.40
-0.20 (-1.14%)
At close: Oct 23, 2025

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.4017.4017.4017.4017.40-1.14%-
Oct 22, 202517.6017.6017.6017.6017.60--
Oct 21, 202517.6017.6017.6017.6017.60-1.12%-
Oct 20, 202517.8017.8017.8017.8017.802.89%70
Oct 17, 202517.3017.3017.3017.3017.30-0.57%-
Oct 16, 202517.4017.4017.4017.4017.40-2.25%-
Oct 15, 202517.8017.8017.8017.8017.805.33%-
Oct 14, 202516.9016.9016.9016.9016.90-0.59%-
Oct 13, 202517.0017.0017.0017.0017.00-1.73%-
Oct 10, 202517.3017.3017.3017.3017.30-3.35%-
Oct 9, 202517.9017.9017.9017.9017.904.68%-
Oct 8, 202517.1017.1017.1017.1017.101.18%-
Oct 7, 202516.9016.9016.9016.9016.90-4.52%-
Oct 6, 202516.9017.7016.9017.7017.709.26%2
Oct 3, 202516.2016.2016.2016.2016.20-1.82%-
Oct 2, 202516.5016.5016.5016.5016.500.61%-
Oct 1, 202516.4016.4016.4016.4016.40-1.80%-
Sep 30, 202516.7016.7016.7016.7016.70-4.02%-
Sep 29, 202516.6017.4016.6017.4017.404.19%22
Sep 26, 202516.7016.7016.7016.7016.70--
Sep 25, 202516.7016.7016.7016.7016.700.60%-
Sep 24, 202516.6016.6016.6016.6016.60-0.60%-
Sep 23, 202516.7016.7016.7016.7016.70-0.60%-
Sep 22, 202516.8016.8016.8016.8016.801.20%-
Sep 19, 202516.6016.6016.6016.6016.60-2.92%-
Sep 18, 202517.1017.1017.1017.1017.101.79%-
Sep 17, 202516.8016.8016.8016.8016.80-2.89%-
Sep 16, 202517.3017.3017.3017.3017.30-5.46%-
Sep 15, 202517.4018.3017.4018.3018.305.17%5
Sep 12, 202517.4017.4017.4017.4017.40-1.14%-
Sep 11, 202517.6017.6017.6017.6017.600.57%-
Sep 10, 202517.5017.5017.5017.5017.50--
Sep 9, 202517.5017.5017.5017.5017.501.74%-
Sep 8, 202517.2017.2017.2017.2017.201.18%-
Sep 5, 202517.0017.0017.0017.0017.00--
Sep 4, 202517.0017.0017.0017.0017.002.41%-
Sep 3, 202516.6016.6016.6016.6016.60-0.60%-
Sep 2, 202516.7016.7016.7016.7016.70-2.34%-
Sep 1, 202517.1017.1017.1017.1017.10-3.93%-
Aug 29, 202517.8017.8017.8017.8017.80-3.78%-
Aug 28, 202518.5018.5018.5018.5018.50-1.60%-
Aug 27, 202518.8018.8018.8018.8018.801.08%-
Aug 26, 202518.6018.6018.6018.6018.60-2.11%-
Aug 25, 202519.0019.0019.0019.0019.001.06%-
Aug 22, 202518.8018.8018.8018.8018.800.53%-
Aug 21, 202518.7018.7018.7018.7018.70--
Aug 20, 202518.7018.7018.7018.7018.70-5.08%-
Aug 19, 202519.7019.7019.7019.7019.700.51%-
Aug 18, 202519.6019.6019.6019.6019.60-1.01%-
Aug 15, 202519.8019.8019.8019.8019.80-0.50%-