DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 47.00
-0.10 (-0.21%)
Jul 14, 2026, 5:35 PM CET
ETR:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 47.30 | 47.30 | 47.10 | 47.10 | - | - | 20 |
| Jul 13, 2026 | 47.20 | 47.20 | 47.00 | 47.10 | 47.10 | -0.84% | 2,550 |
| Jul 10, 2026 | 47.50 | 47.80 | 47.20 | 47.50 | 47.50 | 0.42% | 8,320 |
| Jul 9, 2026 | 47.10 | 47.30 | 47.00 | 47.30 | 47.30 | 0.64% | 4,334 |
| Jul 8, 2026 | 46.90 | 47.10 | 46.90 | 47.00 | 47.00 | - | 1,696 |
| Jul 7, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | 10,525 |
| Jul 6, 2026 | 47.10 | 47.20 | 47.00 | 47.20 | 47.20 | 0.21% | 3,630 |
| Jul 3, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | - | 1,935 |
| Jul 2, 2026 | 47.20 | 47.20 | 47.00 | 47.10 | 47.10 | - | 979 |
| Jul 1, 2026 | 47.30 | 47.30 | 47.00 | 47.10 | 47.10 | -0.21% | 205 |
| Jun 30, 2026 | 47.20 | 47.20 | 46.90 | 47.20 | 47.20 | -0.21% | 3,118 |
| Jun 29, 2026 | 47.00 | 47.30 | 47.00 | 47.30 | 47.30 | 0.64% | 638 |
| Jun 26, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 1,313 |
| Jun 25, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | 1,444 |
| Jun 24, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | 729 |
| Jun 23, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 1,479 |
| Jun 22, 2026 | 46.80 | 47.10 | 46.80 | 47.00 | 47.00 | - | 1,884 |
| Jun 19, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 401 |
| Jun 18, 2026 | 47.10 | 47.10 | 46.80 | 46.90 | 46.90 | -0.42% | 234 |
| Jun 17, 2026 | 46.80 | 47.10 | 46.80 | 47.10 | 47.10 | 0.64% | 1,565 |
| Jun 16, 2026 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | - | 579 |
| Jun 15, 2026 | 46.80 | 47.10 | 46.80 | 46.80 | 46.80 | - | 2,236 |
| Jun 12, 2026 | 46.80 | 47.10 | 46.80 | 46.80 | 46.80 | - | 5,498 |
| Jun 11, 2026 | 47.10 | 47.10 | 46.80 | 46.80 | 46.80 | -0.43% | 767 |
| Jun 10, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.43% | 132 |
| Jun 9, 2026 | 46.90 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 10,223 |
| Jun 8, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 104 |
| Jun 5, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 2,994 |
| Jun 4, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 132 |
| Jun 3, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | 5,188 |
| Jun 2, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 568 |
| Jun 1, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 2,358 |
| May 29, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 2,319 |
| May 28, 2026 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | 0.64% | 171 |
| May 27, 2026 | 46.90 | 47.00 | 46.70 | 46.70 | 46.70 | -0.21% | 1,318 |
| May 26, 2026 | 47.30 | 47.30 | 46.70 | 46.80 | 46.80 | -0.85% | 3,860 |
| May 25, 2026 | 47.20 | 47.30 | 47.00 | 47.20 | 47.20 | 0.21% | 1,092 |
| May 22, 2026 | 47.00 | 47.30 | 47.00 | 47.10 | 47.10 | 0.21% | 1,652 |
| May 21, 2026 | 47.10 | 47.20 | 47.00 | 47.00 | 47.00 | -0.21% | 1,745 |
| May 20, 2026 | 47.10 | 47.30 | 47.10 | 47.10 | 47.10 | 0.21% | 4,967 |
| May 19, 2026 | 47.10 | 47.40 | 47.00 | 47.00 | 47.00 | 0.43% | 4,630 |
| May 18, 2026 | 46.90 | 47.50 | 46.80 | 46.80 | 46.80 | -0.21% | 11,649 |
| May 15, 2026 | 46.90 | 47.50 | 46.90 | 46.90 | 46.90 | -0.21% | 436 |
| May 14, 2026 | 47.20 | 47.30 | 46.90 | 47.00 | 47.00 | 0.06% | 101 |
| May 13, 2026 | 48.10 | 48.10 | 48.00 | 48.00 | 46.97 | - | 1,683 |
| May 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | -0.62% | 338 |
| May 11, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 47.26 | 0.21% | 1,215 |
| May 8, 2026 | 48.40 | 48.40 | 48.00 | 48.20 | 47.17 | 0.42% | 859 |
| May 7, 2026 | 48.10 | 48.40 | 48.00 | 48.00 | 46.97 | -0.21% | 216 |
| May 6, 2026 | 48.10 | 48.20 | 48.00 | 48.10 | 47.07 | 0.21% | 1,645 |