DMG MORI AKTIENGESELLSCHAFT (LON:0OP0)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 47.30
+0.20 (0.42%)
At close: Nov 10, 2026
LON:0OP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.35 | 47.30 | 47.30 | 47.30 | 47.30 | 0.42% | - |
| Nov 9, 2026 | 47.15 | 47.10 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| Nov 6, 2026 | 47.15 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Nov 5, 2026 | 47.30 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | 2 |
| Nov 4, 2026 | 46.95 | 46.80 | 46.80 | 46.80 | 46.80 | -0.74% | - |
| Nov 3, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.74% | - |
| Nov 2, 2026 | 47.30 | 47.50 | 47.10 | 47.50 | 47.50 | 0.21% | - |
| Oct 30, 2026 | 47.35 | 47.40 | 47.40 | 47.40 | 47.40 | 0.32% | - |
| Oct 29, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.32% | - |
| Oct 28, 2026 | 47.40 | 47.10 | 47.10 | 47.10 | 47.10 | -0.11% | 29 |
| Oct 27, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.11% | - |
| Oct 26, 2026 | 46.85 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Oct 23, 2026 | 46.95 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Oct 22, 2026 | 47.10 | 47.10 | 46.80 | 47.10 | 47.10 | - | - |
| Oct 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Oct 20, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | 2,000 |
| Oct 19, 2026 | 47.05 | 47.10 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 15, 2026 | 46.65 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 14, 2026 | 46.65 | 46.80 | 46.50 | 46.80 | 46.80 | 0.32% | 1 |
| Oct 13, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.11% | - |
| Oct 12, 2026 | 46.70 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 451 |
| Oct 9, 2026 | 46.60 | 46.80 | 46.80 | 46.80 | 46.80 | 0.65% | - |
| Oct 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 7, 2026 | 46.60 | 46.50 | 46.50 | 46.50 | 46.50 | -0.11% | 4 |
| Oct 6, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.32% | - |
| Oct 5, 2026 | 46.75 | 46.70 | 46.70 | 46.70 | 46.70 | -0.11% | - |
| Oct 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.32% | - |
| Oct 1, 2026 | 46.70 | 46.90 | 46.90 | 46.90 | 46.90 | 1.30% | 1 |
| Sep 30, 2026 | 47.45 | 47.50 | 46.30 | 46.30 | 46.30 | -2.32% | 86 |
| Sep 29, 2026 | 47.50 | 47.40 | 47.40 | 47.40 | 47.40 | -0.21% | 500 |
| Sep 28, 2026 | 47.45 | 47.60 | 47.50 | 47.50 | 47.50 | -0.21% | 1,089 |
| Sep 25, 2026 | 47.45 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 24, 2026 | 47.45 | 47.60 | 47.60 | 47.60 | 47.60 | -0.21% | - |
| Sep 23, 2026 | 47.50 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Sep 22, 2026 | 47.60 | 47.70 | 47.40 | 47.70 | 47.70 | 0.42% | 1 |
| Sep 21, 2026 | 47.60 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | 1 |
| Sep 18, 2026 | 47.55 | 47.70 | 47.40 | 47.70 | 47.70 | - | 2 |
| Sep 17, 2026 | 47.55 | 47.70 | 47.70 | 47.70 | 47.70 | - | 3 |
| Sep 16, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% | - |
| Sep 15, 2026 | 47.40 | 47.50 | 47.50 | 47.50 | 47.50 | 0.21% | - |
| Sep 14, 2026 | 47.40 | 47.50 | 47.40 | 47.40 | 47.40 | 0.21% | - |
| Sep 11, 2026 | 47.45 | 47.50 | 47.30 | 47.30 | 47.30 | -0.21% | - |
| Sep 10, 2026 | 47.45 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.21% | - |
| Sep 8, 2026 | 47.40 | 47.50 | 47.50 | 47.50 | 47.50 | 0.21% | - |
| Sep 7, 2026 | 47.40 | 47.50 | 47.40 | 47.40 | 47.40 | 0.21% | 70 |
| 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% | - |