DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 16.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:0MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.38% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Jul 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Jul 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 10 |
| Jul 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Jul 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Jun 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Jun 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.24% | - |
| Jun 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | -4.59% | - |
| Jun 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | 3.16% | - |
| Jun 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | -1.04% | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | -4.00% | - |
| Jun 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 2.56% | - |
| Jun 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | -2.50% | - |
| Jun 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 2.04% | - |