DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 15.70
+1.20 (8.28%)
At close: Jan 9, 2026
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 8.28% | 20 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 32 |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.80 | 0.71% | - |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | -3.45% | - |
| Dec 19, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.19 | 1.40% | 73 |
| Dec 18, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.00 | 5.15% | 4 |
| Dec 17, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.31 | -6.85% | 144 |
| Dec 16, 2025 | 13.90 | 14.60 | 13.90 | 14.60 | 14.29 | 1.39% | 30 |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | - | - |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | - | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -1.37% | - |
| Dec 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.29 | -0.68% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | -0.68% | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 0.68% | - |
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | -1.34% | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.58 | 4.20% | - |
| Dec 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | - | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | -2.72% | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | -0.68% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 0.68% | - |
| Nov 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.39 | 2.08% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | 2.86% | - |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | -1.41% | - |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | 0.71% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.80 | -0.70% | - |
| Nov 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | - | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | -0.70% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | -4.03% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.58 | -1.32% | - |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.78 | -1.95% | - |
| Nov 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.07 | 0.65% | - |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | 2.68% | - |
| Nov 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.58 | 0.68% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.49 | 2.78% | - |
| Nov 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -0.69% | - |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.19 | - | - |
| Nov 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.19 | -0.68% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.29 | 5.04% | - |
| Nov 3, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.61 | 5.30% | 7 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | -21.43% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.44 | - | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.44 | -2.33% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.84 | -3.37% | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.42 | 1.71% | - |