DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 47.90
-0.30 (-0.62%)
At close: Mar 27, 2026
LON:0OP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.05 | 48.20 | 47.90 | 47.90 | 47.90 | -0.62% | 1 |
| Mar 26, 2026 | 48.00 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Mar 25, 2026 | 47.85 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 1 |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Mar 23, 2026 | 48.10 | 48.30 | 48.20 | 48.20 | 48.20 | - | 47 |
| Mar 20, 2026 | 48.10 | 48.30 | 47.90 | 48.20 | 48.20 | 0.63% | - |
| Mar 19, 2026 | 48.10 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | - |
| Mar 18, 2026 | 48.20 | 48.40 | 48.00 | 48.30 | 48.30 | - | 50 |
| Mar 17, 2026 | 48.45 | 48.40 | 48.30 | 48.30 | 48.30 | -0.21% | - |
| Mar 16, 2026 | 48.20 | 48.40 | 48.10 | 48.40 | 48.40 | - | 1 |
| Mar 13, 2026 | 48.25 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Mar 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.10% | - |
| Mar 11, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.31% | - |
| Mar 10, 2026 | 48.25 | 48.40 | 48.30 | 48.30 | 48.30 | - | 1 |
| Mar 9, 2026 | 48.50 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Mar 6, 2026 | 48.65 | 48.70 | 48.30 | 48.30 | 48.30 | -0.62% | - |
| Mar 5, 2026 | 48.50 | 48.70 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 4, 2026 | 48.45 | 48.60 | 48.60 | 48.60 | 48.60 | 0.21% | - |
| Mar 3, 2026 | 48.45 | 48.50 | 48.50 | 48.50 | 48.50 | -0.21% | - |
| Mar 2, 2026 | 48.45 | 48.60 | 48.50 | 48.60 | 48.60 | 0.41% | 1 |
| Feb 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.21% | - |
| Feb 25, 2026 | 48.10 | 48.50 | 48.30 | 48.30 | 48.30 | -0.41% | - |
| Feb 24, 2026 | 48.20 | 48.50 | 48.50 | 48.50 | 48.50 | 0.41% | 1 |
| Feb 23, 2026 | 48.10 | 48.30 | 48.30 | 48.30 | 48.30 | 0.31% | - |
| Feb 20, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.31% | - |
| Feb 19, 2026 | 48.15 | 48.30 | 48.00 | 48.30 | 48.30 | 0.21% | 2 |
| Feb 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Feb 17, 2026 | 48.15 | 48.30 | 48.00 | 48.00 | 48.00 | 0.42% | 1 |
| Feb 16, 2026 | 47.90 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 13, 2026 | 48.00 | 48.20 | 48.00 | 48.00 | 48.00 | - | 1 |
| Feb 12, 2026 | 47.80 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Feb 11, 2026 | 47.90 | 48.00 | 48.00 | 48.00 | 48.00 | 0.21% | - |
| Feb 10, 2026 | 47.85 | 47.90 | 47.90 | 47.90 | 47.90 | 0.42% | - |
| Feb 9, 2026 | 47.85 | 48.00 | 47.70 | 47.70 | 47.70 | -0.42% | 316 |
| Feb 6, 2026 | 47.85 | 47.90 | 47.70 | 47.90 | 47.90 | -0.21% | 1 |
| Feb 5, 2026 | 47.85 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Feb 4, 2026 | 47.80 | 48.00 | 47.70 | 48.00 | 48.00 | 0.42% | 1 |
| Feb 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 2, 2026 | 47.80 | 48.30 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jan 30, 2026 | 48.10 | 48.40 | 47.80 | 48.40 | 48.40 | 0.62% | - |
| Jan 29, 2026 | 47.95 | 48.30 | 48.10 | 48.10 | 48.10 | 1.05% | - |
| Jan 28, 2026 | 48.00 | 48.30 | 47.60 | 47.60 | 47.60 | - | - |
| Jan 27, 2026 | 47.75 | 48.30 | 47.60 | 47.60 | 47.60 | -1.24% | 1 |
| Jan 26, 2026 | 47.60 | 48.20 | 47.40 | 48.20 | 48.20 | 1.05% | 1 |
| Jan 23, 2026 | 47.40 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% | - |
| Jan 22, 2026 | 47.40 | 47.50 | 47.30 | 47.50 | 47.50 | 0.64% | - |
| Jan 21, 2026 | 47.35 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jan 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.21% | - |
| Jan 19, 2026 | 47.40 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |