DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 46.80
-0.20 (-0.43%)
At close: Jun 3, 2026
LON:0OP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 46.90 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jun 2, 2026 | 46.90 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 1, 2026 | 46.90 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | - |
| May 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| May 28, 2026 | 46.95 | 47.00 | 46.80 | 47.00 | 47.00 | -0.42% | 1 |
| May 27, 2026 | 46.95 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| May 26, 2026 | 47.15 | 47.20 | 47.00 | 47.20 | 47.20 | -0.21% | - |
| May 25, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.32% | - |
| May 22, 2026 | 47.15 | 47.30 | 47.30 | 47.15 | 47.15 | -0.11% | 1 |
| May 21, 2026 | 47.25 | 47.40 | 47.00 | 47.20 | 47.20 | -0.21% | 2 |
| May 20, 2026 | 46.95 | 47.30 | 47.30 | 47.30 | 47.30 | 0.42% | - |
| May 19, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% | - |
| May 18, 2026 | 47.10 | 47.30 | 46.90 | 46.90 | 46.90 | -1.26% | - |
| May 15, 2026 | 47.20 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | - |
| May 14, 2026 | 47.10 | 47.40 | 47.30 | 47.30 | 47.30 | 0.36% | 1 |
| May 13, 2026 | 48.05 | 48.30 | 48.30 | 48.30 | 47.13 | 0.42% | - |
| May 12, 2026 | 48.15 | 48.30 | 48.10 | 48.10 | 46.93 | -0.41% | - |
| May 11, 2026 | 48.25 | 48.50 | 48.30 | 48.30 | 47.13 | 0.42% | - |
| May 8, 2026 | 48.20 | 48.40 | 48.00 | 48.10 | 46.93 | -0.62% | - |
| May 7, 2026 | 48.20 | 48.40 | 48.10 | 48.40 | 47.23 | 0.41% | 5 |
| May 6, 2026 | 48.20 | 48.40 | 48.00 | 48.20 | 47.03 | -0.21% | 291 |
| May 5, 2026 | 48.20 | 48.30 | 48.00 | 48.30 | 47.13 | 0.63% | 100 |
| May 4, 2026 | 48.00 | 48.40 | 47.30 | 48.00 | 46.84 | -0.52% | 5 |
| Apr 30, 2026 | 48.25 | 48.40 | 48.10 | 48.25 | 47.08 | -0.31% | 1 |
| Apr 29, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.23 | - | - |
| Apr 28, 2026 | 48.30 | 48.40 | 48.20 | 48.40 | 47.23 | -0.21% | 8 |
| Apr 27, 2026 | 48.25 | 48.50 | 48.50 | 48.50 | 47.33 | 0.83% | - |
| Apr 24, 2026 | 48.20 | 48.40 | 48.10 | 48.10 | 46.93 | -0.10% | - |
| Apr 23, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 46.98 | -0.21% | - |
| Apr 22, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.08 | -0.31% | - |
| Apr 21, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.23 | 0.41% | - |
| Apr 20, 2026 | 48.30 | 48.40 | 48.20 | 48.20 | 47.03 | -0.41% | 1 |
| Apr 17, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.23 | 0.21% | - |
| Apr 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.13 | 0.42% | - |
| Apr 15, 2026 | 48.25 | 48.40 | 48.10 | 48.10 | 46.93 | -0.41% | 1 |
| Apr 14, 2026 | 48.35 | 48.60 | 48.30 | 48.30 | 47.13 | 0.42% | 1 |
| Apr 13, 2026 | 48.30 | 48.60 | 48.10 | 48.10 | 46.93 | -0.21% | 1 |
| Apr 10, 2026 | 48.35 | 48.40 | 48.20 | 48.20 | 47.03 | -0.21% | 1 |
| Apr 9, 2026 | 48.05 | 48.40 | 48.00 | 48.30 | 47.13 | 0.21% | 1 |
| Apr 8, 2026 | 48.15 | 48.20 | 48.20 | 48.20 | 47.03 | 0.21% | 2 |
| Apr 7, 2026 | 48.15 | 48.20 | 48.10 | 48.10 | 46.93 | - | - |
| Apr 2, 2026 | 48.05 | 48.20 | 48.10 | 48.10 | 46.93 | - | 33 |
| Apr 1, 2026 | 47.85 | 48.10 | 47.90 | 48.10 | 46.93 | 0.21% | 1 |
| Mar 31, 2026 | 47.95 | 48.00 | 48.00 | 48.00 | 46.84 | 0.21% | 2 |
| Mar 30, 2026 | 48.05 | 48.20 | 47.90 | 47.90 | 46.74 | - | - |
| Mar 27, 2026 | 48.05 | 48.20 | 47.90 | 47.90 | 46.74 | -0.62% | 1 |
| Mar 26, 2026 | 48.00 | 48.20 | 48.20 | 48.20 | 47.03 | 0.84% | - |
| Mar 25, 2026 | 47.85 | 47.80 | 47.80 | 47.80 | 46.64 | -0.42% | 1 |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.84 | -0.41% | - |
| Mar 23, 2026 | 48.10 | 48.30 | 48.20 | 48.20 | 47.03 | - | 47 |