DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 16.70
-0.70 (-4.02%)
Last updated: Sep 30, 2025, 8:37 AM CET
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5 |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 5 |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 5 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 5 |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 5 |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 5 |
| Sep 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 5 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | 5 |
| 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% | 21 |
| Sep 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 21 |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 21 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | 21 |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 21 |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | 21 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | 21 |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | 21 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 21 |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | 21 |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 21 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 21 |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 21 |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 21 |
| Aug 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.08% | 21 |
| Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 21 |
| Aug 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 21 |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 21 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 21 |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 21 |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 21 |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 21 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 21 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 21 |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | 21 |
| Aug 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 21 |
| Aug 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 21 |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | 21 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 21 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 21 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 21 |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 21 |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 21 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | 21 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | 21 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 21 |