DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 15.30
-0.20 (-1.29%)
At close: Sep 18, 2026
FRA:0MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Sep 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Sep 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Sep 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Sep 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Sep 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Sep 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Sep 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Aug 31, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Aug 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Aug 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Aug 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Aug 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Aug 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.26% | - |
| Aug 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Aug 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Aug 4, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -0.98% | 500 |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jul 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 8.20% | - |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jul 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | - |
| Jul 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jul 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Jul 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.35% | - |
| Jul 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jul 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |