DMG Mori Co., Ltd. (FRA:0MO)
Germany
· Delayed Price · Currency is EUR 14.70
-0.20 (-1.34%)
At close: Dec 5, 2025
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Dec 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Nov 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Nov 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Nov 3, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 5.30% | 7 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -21.43% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | 70 |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Oct 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Oct 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 6, 2025 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 9.26% | 2 |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Sep 29, 2025 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.19% | 22 |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Sep 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Sep 15, 2025 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 5.17% | 5 |
| Sep 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Sep 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.08% | - |
| Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | - |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Aug 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Aug 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jul 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | - |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |