DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
London · Delayed Price · Currency is GBP · Price in EUR 47.27
+0.20 (0.42%)
At close: May 13, 2026
LON:0OP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 48.05 | 48.30 | 48.30 | 48.30 | 47.27 | 0.42% | - |
| May 12, 2026 | 48.15 | 48.30 | 48.10 | 48.10 | 47.07 | -0.41% | - |
| May 11, 2026 | 48.25 | 48.50 | 48.30 | 48.30 | 47.27 | 0.42% | - |
| May 8, 2026 | 48.20 | 48.40 | 48.00 | 48.10 | 47.07 | -0.62% | - |
| May 7, 2026 | 48.20 | 48.40 | 48.10 | 48.40 | 47.37 | 0.41% | 5 |
| May 6, 2026 | 48.20 | 48.40 | 48.00 | 48.20 | 47.17 | -0.21% | 291 |
| May 5, 2026 | 48.20 | 48.30 | 48.00 | 48.30 | 47.27 | 0.62% | 100 |
| May 4, 2026 | 48.00 | 48.40 | 47.30 | 48.00 | 46.98 | -0.52% | 5 |
| Apr 30, 2026 | 48.25 | 48.40 | 48.10 | 48.25 | 47.22 | -0.31% | 1 |
| Apr 29, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.37 | - | - |
| Apr 28, 2026 | 48.30 | 48.40 | 48.20 | 48.40 | 47.37 | -0.21% | 8 |
| Apr 27, 2026 | 48.25 | 48.50 | 48.50 | 48.50 | 47.47 | 0.83% | - |
| Apr 24, 2026 | 48.20 | 48.40 | 48.10 | 48.10 | 47.07 | -0.10% | - |
| Apr 23, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.12 | -0.21% | - |
| Apr 22, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.22 | -0.31% | - |
| Apr 21, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.37 | 0.41% | - |
| Apr 20, 2026 | 48.30 | 48.40 | 48.20 | 48.20 | 47.17 | -0.41% | 1 |
| Apr 17, 2026 | 48.30 | 48.40 | 48.40 | 48.40 | 47.37 | 0.21% | - |
| Apr 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.27 | 0.42% | - |
| Apr 15, 2026 | 48.25 | 48.40 | 48.10 | 48.10 | 47.07 | -0.41% | 1 |
| Apr 14, 2026 | 48.35 | 48.60 | 48.30 | 48.30 | 47.27 | 0.42% | 1 |
| Apr 13, 2026 | 48.30 | 48.60 | 48.10 | 48.10 | 47.07 | -0.21% | 1 |
| Apr 10, 2026 | 48.35 | 48.40 | 48.20 | 48.20 | 47.17 | -0.21% | 1 |
| Apr 9, 2026 | 48.05 | 48.40 | 48.00 | 48.30 | 47.27 | 0.21% | 1 |
| Apr 8, 2026 | 48.15 | 48.20 | 48.20 | 48.20 | 47.17 | 0.21% | 2 |
| Apr 7, 2026 | 48.15 | 48.20 | 48.10 | 48.10 | 47.07 | - | - |
| Apr 2, 2026 | 48.05 | 48.20 | 48.10 | 48.10 | 47.07 | - | 33 |
| Apr 1, 2026 | 47.85 | 48.10 | 47.90 | 48.10 | 47.07 | 0.21% | 1 |
| Mar 31, 2026 | 47.95 | 48.00 | 48.00 | 48.00 | 46.98 | 0.21% | 2 |
| Mar 30, 2026 | 48.05 | 48.20 | 47.90 | 47.90 | 46.88 | - | - |
| Mar 27, 2026 | 48.05 | 48.20 | 47.90 | 47.90 | 46.88 | -0.62% | 1 |
| Mar 26, 2026 | 48.00 | 48.20 | 48.20 | 48.20 | 47.17 | 0.84% | - |
| Mar 25, 2026 | 47.85 | 47.80 | 47.80 | 47.80 | 46.78 | -0.42% | 1 |
| Mar 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.98 | -0.41% | - |
| Mar 23, 2026 | 48.10 | 48.30 | 48.20 | 48.20 | 47.17 | - | 47 |
| Mar 20, 2026 | 48.10 | 48.30 | 47.90 | 48.20 | 47.17 | 0.63% | - |
| Mar 19, 2026 | 48.10 | 47.90 | 47.90 | 47.90 | 46.88 | -0.83% | - |
| Mar 18, 2026 | 48.20 | 48.40 | 48.00 | 48.30 | 47.27 | - | 50 |
| Mar 17, 2026 | 48.45 | 48.40 | 48.30 | 48.30 | 47.27 | -0.21% | - |
| Mar 16, 2026 | 48.20 | 48.40 | 48.10 | 48.40 | 47.37 | - | 1 |
| Mar 13, 2026 | 48.25 | 48.40 | 48.40 | 48.40 | 47.37 | 0.41% | - |
| Mar 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.10% | - |
| Mar 11, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.12 | -0.31% | - |
| Mar 10, 2026 | 48.25 | 48.40 | 48.30 | 48.30 | 47.27 | - | 1 |
| Mar 9, 2026 | 48.50 | 48.30 | 48.30 | 48.30 | 47.27 | - | - |
| Mar 6, 2026 | 48.65 | 48.70 | 48.30 | 48.30 | 47.27 | -0.62% | - |
| Mar 5, 2026 | 48.50 | 48.70 | 48.60 | 48.60 | 47.56 | - | - |
| Mar 4, 2026 | 48.45 | 48.60 | 48.60 | 48.60 | 47.56 | 0.21% | - |
| Mar 3, 2026 | 48.45 | 48.50 | 48.50 | 48.50 | 47.47 | -0.21% | - |
| Mar 2, 2026 | 48.45 | 48.60 | 48.50 | 48.60 | 47.56 | 0.41% | 1 |