DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 48.00
+0.10 (0.21%)
At close: Feb 11, 2026
LON:0OP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 47.45 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jan 15, 2026 | 47.45 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | - |
| Jan 14, 2026 | 47.60 | 47.90 | 47.30 | 47.30 | 47.30 | -0.42% | 7 |
| Jan 13, 2026 | 47.35 | 47.50 | 47.40 | 47.50 | 47.50 | 0.42% | - |
| Jan 12, 2026 | 47.45 | 47.50 | 47.30 | 47.30 | 47.30 | 0.21% | 1 |
| Jan 9, 2026 | 47.30 | 47.70 | 47.20 | 47.20 | 47.20 | -0.63% | - |
| Jan 8, 2026 | 47.40 | 47.90 | 47.20 | 47.50 | 47.50 | 0.21% | 4 |
| Jan 7, 2026 | 47.45 | 48.00 | 47.40 | 47.40 | 47.40 | -0.42% | 1 |
| Jan 6, 2026 | 47.35 | 47.70 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jan 5, 2026 | 47.15 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1 |
| Jan 2, 2026 | 47.10 | 47.60 | 46.80 | 47.20 | 47.20 | 0.43% | 16 |
| Dec 30, 2025 | 46.85 | 47.00 | 46.70 | 47.00 | 47.00 | - | - |
| Dec 29, 2025 | 46.85 | 47.00 | 46.70 | 47.00 | 47.00 | - | 10 |
| Dec 23, 2025 | 46.85 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | - |
| Dec 22, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.11% | - |
| Dec 19, 2025 | 46.90 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Dec 18, 2025 | 46.80 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | - |
| Dec 17, 2025 | 46.75 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Dec 16, 2025 | 46.80 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Dec 15, 2025 | 46.75 | 46.90 | 46.90 | 46.90 | 46.90 | 0.43% | - |
| Dec 12, 2025 | 46.80 | 46.90 | 46.20 | 46.70 | 46.70 | -0.64% | 350 |
| Dec 11, 2025 | 46.80 | 47.00 | 46.70 | 47.00 | 47.00 | - | - |
| Dec 10, 2025 | 46.85 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | - |
| Dec 9, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.21% | - |
| Dec 8, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.11% | - |
| Dec 5, 2025 | 46.75 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 4, 2025 | 46.70 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 3, 2025 | 46.70 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Dec 1, 2025 | 46.90 | 47.20 | 46.60 | 47.00 | 47.00 | -0.21% | 1 |
| Nov 28, 2025 | 46.65 | 47.10 | 46.80 | 47.10 | 47.10 | 1.07% | - |