DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 47.30
0.00 (0.00%)
At close: Sep 4, 2026
LON:0OP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.35 | 47.30 | 47.30 | 47.30 | 47.30 | - | - |
| Sep 3, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.32% | - |
| Sep 2, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.32% | - |
| Sep 1, 2026 | 47.40 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Aug 31, 2026 | 47.70 | 47.70 | 47.60 | 47.60 | 47.60 | - | 3 |
| Aug 28, 2026 | 47.45 | 47.70 | 47.70 | 47.60 | 47.60 | - | - |
| Aug 27, 2026 | 47.40 | 47.70 | 47.60 | 47.60 | 47.60 | 0.53% | 1 |
| Aug 26, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.11% | - |
| Aug 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 21, 2026 | 47.40 | 47.40 | 47.30 | 47.40 | 47.40 | 0.42% | - |
| Aug 20, 2026 | 47.35 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Aug 19, 2026 | 47.50 | 47.50 | 47.40 | 47.40 | 47.40 | -0.63% | 1 |
| Aug 18, 2026 | 47.50 | 47.70 | 47.70 | 47.70 | 47.70 | 0.63% | - |
| Aug 17, 2026 | 47.50 | 47.70 | 47.40 | 47.40 | 47.40 | -0.21% | 1 |
| Aug 14, 2026 | 47.35 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 13, 2026 | 47.35 | 47.50 | 47.50 | 47.50 | 47.50 | - | 6 |
| Aug 12, 2026 | 47.30 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 11, 2026 | 47.45 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 10, 2026 | 47.75 | 47.50 | 47.50 | 47.50 | 47.50 | 0.64% | - |
| Aug 7, 2026 | 47.35 | 47.20 | 47.20 | 47.20 | 47.20 | -0.32% | 1 |
| Aug 6, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - | - |
| Aug 5, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.11% | - |
| Aug 4, 2026 | 47.20 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Aug 3, 2026 | 47.20 | 47.30 | 47.20 | 47.20 | 47.20 | -0.21% | - |
| Jul 31, 2026 | 47.20 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Jul 30, 2026 | 47.15 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | 46 |
| Jul 29, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Jul 28, 2026 | 47.20 | 47.40 | 47.00 | 47.10 | 47.10 | -0.84% | 53 |
| Jul 27, 2026 | 47.30 | 47.50 | 47.50 | 47.50 | 47.50 | 0.64% | - |
| Jul 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Jul 23, 2026 | 47.10 | 47.20 | 47.10 | 47.10 | 47.10 | -0.21% | 2 |
| Jul 22, 2026 | 47.15 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | 1 |
| Jul 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| 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 |