DMG Mori Co., Ltd. (FRA:0MO)
Germany · Delayed Price · Currency is EUR 19.00
-0.80 (-4.04%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:0MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | -2.00% | - |
| Jun 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 4.17% | - |
| Jun 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | 7.87% | - |
| Jun 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.54 | 2.30% | - |
| Jun 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | -1.14% | - |
| Jun 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | -2.22% | - |
| Jun 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | 5.88% | - |
| Jun 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | -4.49% | - |
| Jun 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.54 | 1.14% | - |
| Jun 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | -3.83% | - |
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.03 | 3.98% | - |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | -2.22% | - |
| Jun 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | -1.64% | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.03 | -3.68% | - |
| May 28, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 18.72 | 5.56% | 368 |
| May 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | 0.56% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | -1.65% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | 3.41% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | -2.76% | - |
| May 21, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 17.84 | 2.84% | 1 |
| May 20, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.34 | -1.68% | 28 |