DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 47.00
0.00 (0.00%)
Jun 3, 2026, 5:35 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 48.40 | 48.40 | 47.80 | 48.00 | 46.97 | -0.83% | 1,917 |
| May 4, 2026 | 48.20 | 48.40 | 47.70 | 48.40 | 47.36 | - | 1,478 |
| Apr 30, 2026 | 48.10 | 48.50 | 48.10 | 48.40 | 47.36 | - | 470 |
| Apr 29, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 47.36 | - | 469 |
| Apr 28, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 47.36 | - | 1,894 |
| Apr 27, 2026 | 48.40 | 48.40 | 48.20 | 48.40 | 47.36 | 0.62% | 2,484 |
| Apr 24, 2026 | 48.40 | 48.40 | 48.00 | 48.10 | 47.07 | -0.21% | 724 |
| Apr 23, 2026 | 48.30 | 48.30 | 48.10 | 48.20 | 47.17 | -0.41% | 2,905 |
| Apr 22, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 47.36 | - | 5,878 |
| Apr 21, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 47.36 | 0.41% | 3,381 |
| Apr 20, 2026 | 48.20 | 48.20 | 48.10 | 48.20 | 47.17 | -0.21% | 2,801 |
| Apr 17, 2026 | 48.20 | 48.40 | 48.20 | 48.30 | 47.26 | 0.21% | 1,289 |
| Apr 16, 2026 | 48.20 | 48.40 | 48.20 | 48.20 | 47.17 | -0.41% | 8,481 |
| Apr 15, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 47.36 | 0.41% | 405 |
| Apr 14, 2026 | 48.40 | 48.40 | 48.10 | 48.20 | 47.17 | -0.41% | 1,321 |
| Apr 13, 2026 | 48.40 | 48.60 | 48.10 | 48.40 | 47.36 | -0.21% | 7,748 |
| Apr 10, 2026 | 48.40 | 48.50 | 48.20 | 48.50 | 47.46 | 0.21% | 1,771 |
| Apr 9, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 47.36 | 0.62% | 2,769 |
| Apr 8, 2026 | 48.10 | 48.20 | 48.10 | 48.10 | 47.07 | -0.21% | 961 |
| Apr 7, 2026 | 48.20 | 48.20 | 48.00 | 48.20 | 47.17 | - | 1,673 |
| Apr 2, 2026 | 48.00 | 48.20 | 47.90 | 48.20 | 47.17 | 0.21% | 3,132 |
| Apr 1, 2026 | 47.90 | 48.10 | 47.90 | 48.10 | 47.07 | 0.42% | 5,160 |
| Mar 31, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 46.87 | - | 1,151 |
| Mar 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | - | 2,028 |
| Mar 27, 2026 | 47.90 | 47.90 | 47.80 | 47.90 | 46.87 | - | 418 |
| Mar 26, 2026 | 47.90 | 48.20 | 47.90 | 47.90 | 46.87 | - | 918 |
| Mar 25, 2026 | 47.90 | 48.10 | 47.80 | 47.90 | 46.87 | -0.21% | 915 |
| Mar 24, 2026 | 47.90 | 48.00 | 47.80 | 48.00 | 46.97 | -0.41% | 312 |
| Mar 23, 2026 | 47.90 | 48.30 | 47.50 | 48.20 | 47.17 | 0.63% | 6,819 |