DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 47.20
0.00 (0.00%)
Oct 29, 2026, 5:35 PM CET
ETR:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 47.20 | 47.30 | 47.20 | 47.20 | 47.20 | - | 20,565 |
| Oct 28, 2026 | 47.40 | 47.40 | 47.10 | 47.20 | 47.20 | - | 8,838 |
| Oct 27, 2026 | 47.10 | 47.30 | 47.00 | 47.20 | 47.20 | 0.43% | 7,183 |
| Oct 26, 2026 | 46.80 | 47.50 | 46.70 | 47.00 | 47.00 | -0.21% | 27,018 |
| Oct 23, 2026 | 47.00 | 47.20 | 46.90 | 47.10 | 47.10 | 0.21% | 8,666 |
| Oct 22, 2026 | 47.00 | 47.10 | 46.70 | 47.00 | 47.00 | - | 36,734 |
| Oct 21, 2026 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | - | 9,652 |
| Oct 20, 2026 | 47.00 | 47.20 | 46.70 | 47.00 | 47.00 | - | 13,290 |
| Oct 19, 2026 | 47.10 | 47.10 | 46.60 | 47.00 | 47.00 | -0.21% | 23,965 |
| Oct 16, 2026 | 46.60 | 47.10 | 46.60 | 47.10 | 47.10 | 0.86% | 26,299 |
| Oct 15, 2026 | 46.70 | 46.70 | 46.60 | 46.70 | 46.70 | - | 4,428 |
| Oct 14, 2026 | 46.70 | 46.80 | 46.60 | 46.70 | 46.70 | - | 1,205 |
| Oct 13, 2026 | 46.80 | 46.80 | 46.60 | 46.70 | 46.70 | 0.21% | 3,223 |
| Oct 12, 2026 | 46.70 | 46.80 | 46.60 | 46.60 | 46.60 | - | 28,531 |
| Oct 9, 2026 | 46.60 | 46.70 | 46.60 | 46.60 | 46.60 | -0.21% | 6,169 |
| Oct 8, 2026 | 46.50 | 46.80 | 46.50 | 46.70 | 46.70 | 0.21% | 3,054 |
| Oct 7, 2026 | 46.60 | 46.60 | 46.50 | 46.60 | 46.60 | -0.43% | 10,822 |
| Oct 6, 2026 | 46.60 | 46.80 | 46.40 | 46.80 | 46.80 | 0.21% | 83 |
| Oct 5, 2026 | 46.70 | 46.70 | 46.40 | 46.70 | 46.70 | - | 9,136 |
| Oct 2, 2026 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | -0.21% | 16,878 |
| Oct 1, 2026 | 46.90 | 46.90 | 46.60 | 46.80 | 46.80 | -0.21% | 1,998 |
| Sep 30, 2026 | 47.30 | 47.40 | 46.50 | 46.90 | 46.90 | -1.47% | 41,079 |
| Sep 29, 2026 | 47.50 | 47.60 | 47.40 | 47.60 | 47.60 | 0.21% | 311 |
| Sep 28, 2026 | 47.30 | 47.60 | 47.30 | 47.50 | 47.50 | - | 1,956 |
| Sep 25, 2026 | 47.50 | 47.60 | 47.40 | 47.50 | 47.50 | - | 1,301 |
| Sep 24, 2026 | 47.50 | 47.60 | 47.50 | 47.50 | 47.50 | - | 723 |
| Sep 23, 2026 | 47.50 | 47.70 | 47.50 | 47.50 | 47.50 | 0.21% | 1,241 |
| Sep 22, 2026 | 47.40 | 47.70 | 47.40 | 47.40 | 47.40 | - | 192 |
| Sep 21, 2026 | 47.60 | 47.70 | 47.40 | 47.40 | 47.40 | -0.63% | 1,385 |
| Sep 18, 2026 | 47.60 | 47.70 | 47.50 | 47.70 | 47.70 | - | 2,115 |
| Sep 17, 2026 | 47.60 | 47.70 | 47.40 | 47.70 | 47.70 | - | 2,727 |
| Sep 16, 2026 | 47.50 | 47.70 | 47.30 | 47.70 | 47.70 | 0.63% | 3,609 |
| Sep 15, 2026 | 47.50 | 47.70 | 47.40 | 47.40 | 47.40 | - | 870 |
| Sep 14, 2026 | 47.40 | 47.60 | 47.30 | 47.40 | 47.40 | 0.21% | 1,413 |
| Sep 11, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | -0.42% | 8,961 |
| Sep 10, 2026 | 47.50 | 47.50 | 47.40 | 47.50 | 47.50 | - | 1,151 |
| Sep 9, 2026 | 47.50 | 47.60 | 47.40 | 47.50 | 47.50 | 0.21% | 2,752 |
| Sep 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | 24 |
| Sep 7, 2026 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | -0.21% | 9 |
| Sep 4, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | 0.21% | 2,115 |
| Sep 3, 2026 | 47.40 | 47.40 | 47.20 | 47.30 | 47.30 | -0.21% | 1,317 |
| Sep 2, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | -0.21% | 1,320 |
| Sep 1, 2026 | 47.60 | 47.60 | 47.20 | 47.50 | 47.50 | 0.21% | 1,598 |
| Aug 31, 2026 | 47.70 | 47.70 | 47.20 | 47.40 | 47.40 | -0.63% | 11,824 |
| Aug 28, 2026 | 47.60 | 47.70 | 47.50 | 47.70 | 47.70 | 0.63% | 1,857 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.30 | 47.40 | 47.40 | - | 2,747 |
| Aug 26, 2026 | 47.20 | 47.50 | 47.20 | 47.40 | 47.40 | 0.42% | 941 |
| Aug 25, 2026 | 47.50 | 47.50 | 47.20 | 47.20 | 47.20 | -0.21% | 13,056 |
| Aug 24, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | -0.21% | 265 |
| Aug 21, 2026 | 47.30 | 47.50 | 47.30 | 47.40 | 47.40 | 0.21% | 1,678 |