DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 47.20
-0.20 (-0.42%)
At close: Jul 17, 2026
LON:0OP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.21% | 46 |
| Jul 17, 2026 | 47.25 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jul 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.32% | - |
| Jul 15, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.11% | - |
| Jul 14, 2026 | 47.30 | 47.30 | 47.10 | 47.30 | 47.30 | -0.21% | 3 |
| Jul 13, 2026 | 47.50 | 47.80 | 47.20 | 47.40 | 47.40 | -0.52% | - |
| Jul 10, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.53% | - |
| Jul 9, 2026 | 47.05 | 47.40 | 47.40 | 47.40 | 47.40 | 1.07% | - |
| Jul 8, 2026 | 47.05 | 47.20 | 46.80 | 46.90 | 46.90 | -0.42% | 83 |
| Jul 7, 2026 | 47.10 | 47.20 | 47.10 | 47.10 | 47.10 | - | 49 |
| Jul 6, 2026 | 47.05 | 47.10 | 47.10 | 47.10 | 47.10 | -0.21% | - |
| Jul 3, 2026 | 47.10 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Jul 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.42% | 35 |
| Jul 1, 2026 | 47.15 | 47.30 | 47.30 | 47.30 | 47.30 | 0.32% | - |
| Jun 30, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.11% | - |
| Jun 29, 2026 | 47.05 | 47.10 | 47.10 | 47.10 | 47.10 | 0.32% | 1 |
| Jun 26, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.32% | - |
| Jun 25, 2026 | 47.00 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Jun 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 23, 2026 | 46.95 | 47.00 | 47.00 | 47.00 | 47.00 | 0.11% | - |
| Jun 22, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.11% | - |
| Jun 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jun 18, 2026 | 46.95 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Jun 17, 2026 | 46.95 | 47.10 | 47.10 | 47.10 | 47.10 | 0.32% | - |
| Jun 16, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.11% | - |
| Jun 15, 2026 | 46.95 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 12, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | 0.11% | 2 |
| Jun 11, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.11% | - |
| Jun 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.21% | - |
| Jun 9, 2026 | 46.95 | 46.80 | 46.80 | 46.80 | 46.80 | -0.21% | - |
| Jun 8, 2026 | 46.95 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jun 5, 2026 | 46.95 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 450 |
| Jun 4, 2026 | 46.95 | 47.00 | 46.90 | 46.90 | 46.90 | 0.21% | 1 |
| 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% | - |