DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 46.70
0.00 (0.00%)
Oct 10, 2025, 5:36 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.30 | 46.70 | 46.30 | 46.70 | 46.70 | - | 10,062 |
| Oct 9, 2025 | 46.40 | 46.70 | 46.30 | 46.70 | 46.70 | 0.65% | 4,147 |
| Oct 8, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | -0.22% | 2,066 |
| Oct 7, 2025 | 46.40 | 46.50 | 46.30 | 46.50 | 46.50 | - | 1,115 |
| Oct 6, 2025 | 46.40 | 46.50 | 46.30 | 46.50 | 46.50 | 0.22% | 5,397 |
| Oct 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | 5,976 |
| Oct 2, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | 5,976 |
| Oct 1, 2025 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | - | 188 |
| Sep 30, 2025 | 46.40 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | 1,097 |
| Sep 29, 2025 | 46.20 | 46.40 | 46.20 | 46.20 | 46.20 | - | 3,618 |
| Sep 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1,688 |
| Sep 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 1,222 |
| Sep 24, 2025 | 46.20 | 46.30 | 46.20 | 46.30 | 46.30 | - | 761 |
| Sep 23, 2025 | 46.40 | 46.40 | 46.20 | 46.30 | 46.30 | -0.22% | 128 |
| Sep 22, 2025 | 46.40 | 46.40 | 46.30 | 46.40 | 46.40 | 0.22% | 3,460 |
| Sep 19, 2025 | 46.30 | 46.40 | 46.30 | 46.30 | 46.30 | -0.22% | 824 |
| Sep 18, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.22% | 4,359 |
| Sep 17, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | 117 |
| Sep 16, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | - | 1,811 |
| Sep 15, 2025 | 46.20 | 46.40 | 46.10 | 46.40 | 46.40 | 0.43% | 4,124 |
| Sep 12, 2025 | 46.40 | 46.40 | 46.10 | 46.20 | 46.20 | -0.43% | 13,885 |
| Sep 11, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | - | 319 |
| Sep 10, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | - | 583 |
| Sep 9, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 0.22% | 524 |
| Sep 8, 2025 | 46.60 | 46.60 | 46.30 | 46.30 | 46.30 | - | 195 |
| Sep 5, 2025 | 46.60 | 46.60 | 46.30 | 46.30 | 46.30 | -0.64% | 581 |
| Sep 4, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 0.87% | 2,270 |
| Sep 3, 2025 | 46.30 | 46.30 | 46.10 | 46.20 | 46.20 | -0.22% | 7,961 |
| Sep 2, 2025 | 46.30 | 46.30 | 46.20 | 46.30 | 46.30 | 0.22% | 5,924 |
| Sep 1, 2025 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | -0.22% | 817 |
| Aug 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 2,883 |
| Aug 28, 2025 | 46.20 | 46.30 | 46.10 | 46.30 | 46.30 | - | 2,883 |
| Aug 27, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.43% | 2,260 |
| Aug 26, 2025 | 46.40 | 46.40 | 46.10 | 46.10 | 46.10 | -0.43% | 680 |
| Aug 25, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.22% | 182 |
| Aug 22, 2025 | 46.20 | 46.20 | 46.10 | 46.20 | 46.20 | - | 2,968 |
| Aug 21, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | -0.22% | 1,745 |
| Aug 20, 2025 | 46.20 | 46.40 | 46.10 | 46.30 | 46.30 | 0.65% | 1,276 |
| Aug 19, 2025 | 46.10 | 46.40 | 46.00 | 46.00 | 46.00 | -0.65% | 2,430 |
| Aug 18, 2025 | 46.10 | 46.40 | 46.10 | 46.30 | 46.30 | - | 322 |
| Aug 15, 2025 | 46.20 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 524 |
| Aug 14, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | -0.22% | 757 |
| Aug 13, 2025 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | - | 1,079 |
| Aug 12, 2025 | 46.10 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 493 |
| Aug 11, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | - | 869 |
| Aug 8, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | 1,258 |
| Aug 7, 2025 | 46.00 | 46.10 | 46.00 | 46.00 | 46.00 | -0.65% | 5,644 |
| Aug 6, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.22% | 2,132 |
| Aug 5, 2025 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | - | 4,841 |
| Aug 4, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | 0.22% | 302 |