DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 47.30
+0.10 (0.21%)
Aug 4, 2026, 4:03 PM CET
ETR:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 47.30 | 47.30 | 47.00 | 47.20 | 47.20 | -0.21% | 8,349 |
| Jul 31, 2026 | 47.10 | 47.30 | 47.10 | 47.30 | 47.30 | 0.42% | 2,902 |
| Jul 30, 2026 | 47.00 | 47.30 | 47.00 | 47.10 | 47.10 | 0.21% | 333 |
| Jul 29, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | - | 1,702 |
| Jul 28, 2026 | 47.20 | 47.20 | 46.90 | 47.00 | 47.00 | - | 20,693 |
| Jul 27, 2026 | 47.10 | 47.20 | 47.00 | 47.00 | 47.00 | - | 6,521 |
| Jul 24, 2026 | 47.00 | 47.40 | 47.00 | 47.00 | 47.00 | -0.21% | 133 |
| Jul 23, 2026 | 47.20 | 47.40 | 47.00 | 47.10 | 47.10 | 0.21% | 2,175 |
| Jul 22, 2026 | 47.10 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | 160 |
| Jul 21, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.64% | 319 |
| Jul 20, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | 1,484 |
| Jul 17, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - | 185 |
| Jul 16, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | 858 |
| Jul 15, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | 503 |
| Jul 14, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.21% | 2,403 |
| 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 |