DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 46.80
+0.10 (0.21%)
Nov 7, 2025, 5:36 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.70 | 46.80 | 46.60 | 46.80 | 46.80 | 0.21% | 300 |
| Nov 6, 2025 | 46.60 | 46.70 | 46.50 | 46.70 | 46.70 | 0.43% | 5,574 |
| Nov 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | 436 |
| Nov 4, 2025 | 46.80 | 46.80 | 46.50 | 46.60 | 46.60 | 0.22% | 723 |
| Nov 3, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -0.21% | 4,852 |
| Oct 31, 2025 | 46.80 | 47.00 | 46.50 | 46.60 | 46.60 | 0.22% | 2,010 |
| Oct 30, 2025 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | -0.64% | 327 |
| Oct 29, 2025 | 46.70 | 46.80 | 46.50 | 46.80 | 46.80 | 0.21% | 2,218 |
| Oct 28, 2025 | 46.60 | 47.00 | 46.50 | 46.70 | 46.70 | 0.21% | 5,473 |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | 2,033 |
| Oct 24, 2025 | 46.70 | 46.70 | 46.50 | 46.70 | 46.70 | 0.21% | 713 |
| Oct 23, 2025 | 46.70 | 46.70 | 46.40 | 46.60 | 46.60 | 0.22% | 4,679 |
| Oct 22, 2025 | 46.40 | 46.70 | 46.40 | 46.50 | 46.50 | -0.43% | 3,263 |
| Oct 21, 2025 | 46.60 | 46.70 | 46.50 | 46.70 | 46.70 | 0.21% | 1,503 |
| Oct 20, 2025 | 46.60 | 46.60 | 46.50 | 46.60 | 46.60 | - | 2,654 |
| Oct 17, 2025 | 46.50 | 46.60 | 46.50 | 46.60 | 46.60 | - | 5,435 |
| Oct 16, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 0.43% | 3,555 |
| Oct 15, 2025 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | -0.22% | 1,075 |
| Oct 14, 2025 | 46.30 | 46.50 | 46.20 | 46.50 | 46.50 | -0.21% | 1,063 |
| Oct 13, 2025 | 46.40 | 46.70 | 46.20 | 46.60 | 46.60 | -0.21% | 8,494 |
| 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 |