DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 18.30
+0.70 (3.98%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:0MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | 3.98% | - |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jun 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| May 28, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 368 |
| May 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 1 |
| May 21, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | 2.84% | 1 |
| May 20, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | -1.68% | 28 |
| May 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| May 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| May 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| May 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| May 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| May 11, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 6.53% | 308 |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| May 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.00% | - |
| May 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| May 4, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 10.53% | 10 |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Apr 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Apr 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.11% | - |
| Apr 14, 2026 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 3.50% | 244 |
| Apr 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Apr 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Apr 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.87% | - |
| Apr 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Apr 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.03% | - |
| Mar 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Mar 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Mar 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |