DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 46.90
-1.10 (-2.29%)
May 14, 2026, 1:56 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 47.20 | 47.20 | 46.90 | 46.90 | - | -2.29% | 97 |
| 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 |
| Mar 20, 2026 | 48.30 | 48.30 | 47.90 | 47.90 | 46.87 | -0.83% | 466 |
| Mar 19, 2026 | 47.90 | 48.30 | 47.90 | 48.30 | 47.26 | 0.62% | 668 |
| Mar 18, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 46.97 | 0.21% | 3,182 |
| Mar 17, 2026 | 48.40 | 48.40 | 47.90 | 47.90 | 46.87 | -0.42% | 1,490 |
| Mar 16, 2026 | 48.30 | 48.50 | 48.10 | 48.10 | 47.07 | -0.62% | 602 |
| Mar 13, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 47.36 | 0.21% | 52 |
| Mar 12, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 47.26 | 0.42% | 38 |
| Mar 11, 2026 | 48.10 | 48.40 | 48.00 | 48.10 | 47.07 | -0.21% | 75 |
| Mar 10, 2026 | 48.20 | 48.30 | 48.10 | 48.20 | 47.17 | - | 1,817 |
| Mar 9, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 47.17 | -0.62% | 5,849 |
| Mar 6, 2026 | 48.70 | 48.70 | 48.50 | 48.50 | 47.46 | 0.41% | 8 |
| Mar 5, 2026 | 48.30 | 48.60 | 48.30 | 48.30 | 47.26 | - | 1,727 |
| Mar 4, 2026 | 48.30 | 48.70 | 48.10 | 48.30 | 47.26 | -0.41% | 1,063 |
| Mar 3, 2026 | 48.60 | 48.60 | 48.40 | 48.50 | 47.46 | - | 2,547 |