DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 48.10
0.00 (0.00%)
At close: Jan 30, 2026
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.10 | 48.10 | 47.90 | 48.10 | 48.10 | - | 149 |
| Jan 29, 2026 | 48.30 | 48.40 | 47.80 | 48.10 | 48.10 | - | 3,141 |
| Jan 28, 2026 | 47.70 | 48.20 | 47.70 | 48.10 | 48.10 | -0.21% | 918 |
| Jan 27, 2026 | 48.00 | 48.30 | 47.80 | 48.20 | 48.20 | 0.84% | 995 |
| Jan 26, 2026 | 47.60 | 48.40 | 47.60 | 47.80 | 47.80 | 0.63% | 11,966 |
| Jan 23, 2026 | 47.50 | 47.80 | 47.30 | 47.50 | 47.50 | 0.21% | 1,169 |
| Jan 22, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 1,552 |
| Jan 21, 2026 | 47.20 | 47.50 | 47.20 | 47.40 | 47.40 | - | 944 |
| Jan 20, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | 0.21% | 348 |
| Jan 19, 2026 | 47.30 | 47.50 | 47.30 | 47.30 | 47.30 | -0.21% | 4,786 |
| Jan 16, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 496 |
| Jan 15, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | 0.21% | 375 |
| Jan 14, 2026 | 47.50 | 47.80 | 47.30 | 47.30 | 47.30 | -0.84% | 1,437 |
| Jan 13, 2026 | 47.40 | 47.70 | 47.30 | 47.70 | 47.70 | 0.63% | 3,190 |
| Jan 12, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 251 |
| Jan 9, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | 0.21% | 4,311 |
| Jan 8, 2026 | 47.60 | 47.60 | 47.10 | 47.30 | 47.30 | 0.21% | 1,089 |
| Jan 7, 2026 | 47.60 | 47.70 | 47.10 | 47.20 | 47.20 | 0.21% | 3,077 |
| Jan 6, 2026 | 47.60 | 47.60 | 47.00 | 47.10 | 47.10 | - | 2,584 |
| Jan 5, 2026 | 47.00 | 47.20 | 47.00 | 47.10 | 47.10 | 0.21% | 622 |
| Jan 2, 2026 | 47.50 | 47.50 | 46.70 | 47.00 | 47.00 | - | 1,947 |
| Dec 30, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 2,186 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.70 | 46.90 | 46.90 | -0.21% | 4,868 |
| Dec 23, 2025 | 46.90 | 47.00 | 46.70 | 47.00 | 47.00 | - | 3,494 |
| Dec 22, 2025 | 46.90 | 47.00 | 46.70 | 47.00 | 47.00 | 0.21% | 5,528 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.80 | 46.90 | 46.90 | - | 1,057 |
| Dec 18, 2025 | 46.90 | 47.00 | 46.80 | 46.90 | 46.90 | - | 4,076 |
| Dec 17, 2025 | 46.80 | 46.90 | 46.70 | 46.90 | 46.90 | - | 4,762 |
| Dec 16, 2025 | 46.90 | 46.90 | 46.70 | 46.90 | 46.90 | 0.43% | 3,174 |
| Dec 15, 2025 | 46.80 | 46.90 | 46.60 | 46.70 | 46.70 | -0.21% | 1,701 |
| Dec 12, 2025 | 46.70 | 46.90 | 46.00 | 46.80 | 46.80 | 0.21% | 44,435 |
| Dec 11, 2025 | 46.60 | 46.90 | 46.60 | 46.70 | 46.70 | -0.21% | 5,598 |
| Dec 10, 2025 | 46.60 | 47.00 | 46.60 | 46.80 | 46.80 | -0.21% | 1,539 |
| Dec 9, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | 0.21% | 908 |
| Dec 8, 2025 | 46.80 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 1,005 |
| Dec 5, 2025 | 46.70 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | 314 |
| Dec 4, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.21% | 1,283 |
| Dec 3, 2025 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | -0.21% | 1,328 |
| Dec 2, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -0.43% | 1,050 |
| Dec 1, 2025 | 47.20 | 47.20 | 46.60 | 47.00 | 47.00 | 0.21% | 1,174 |
| Nov 28, 2025 | 46.60 | 46.90 | 46.60 | 46.90 | 46.90 | 0.43% | 148 |
| Nov 27, 2025 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | - | 1,501 |
| Nov 26, 2025 | 46.50 | 46.80 | 46.50 | 46.70 | 46.70 | - | 840 |
| Nov 25, 2025 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | - | 484 |
| Nov 24, 2025 | 46.80 | 46.80 | 46.50 | 46.70 | 46.70 | 0.21% | 4,924 |
| Nov 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 664 |
| Nov 20, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.43% | 1,560 |
| Nov 19, 2025 | 46.60 | 46.80 | 46.60 | 46.60 | 46.60 | - | 1,583 |
| Nov 18, 2025 | 46.60 | 46.70 | 46.60 | 46.60 | 46.60 | -0.21% | 306 |
| Nov 17, 2025 | 46.80 | 46.80 | 46.50 | 46.70 | 46.70 | 0.43% | 105 |