DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany · Delayed Price · Currency is EUR 46.80
+0.10 (0.21%)
Oct 6, 2026, 5:35 PM CET
ETR:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 47.20 | 47.50 | 47.20 | 47.30 | 47.30 | -0.21% | 1,444 |
| Aug 19, 2026 | 47.50 | 47.50 | 47.30 | 47.40 | 47.40 | -0.63% | 1,394 |
| Aug 18, 2026 | 47.40 | 47.70 | 47.40 | 47.70 | 47.70 | - | 1,558 |
| Aug 17, 2026 | 47.40 | 47.70 | 47.40 | 47.70 | 47.70 | 0.42% | 6,636 |
| Aug 14, 2026 | 47.50 | 47.60 | 47.20 | 47.50 | 47.50 | - | 8,667 |
| Aug 13, 2026 | 47.50 | 47.50 | 47.20 | 47.50 | 47.50 | - | 655 |
| Aug 12, 2026 | 47.20 | 47.50 | 47.20 | 47.50 | 47.50 | - | 6,457 |
| Aug 11, 2026 | 47.40 | 47.50 | 47.20 | 47.50 | 47.50 | 0.21% | 2,487 |
| Aug 10, 2026 | 47.50 | 47.50 | 47.30 | 47.40 | 47.40 | -0.21% | 1,931 |
| Aug 7, 2026 | 47.50 | 47.50 | 47.20 | 47.50 | 47.50 | - | 620 |
| Aug 6, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 48 |
| Aug 5, 2026 | 47.50 | 47.50 | 47.20 | 47.50 | 47.50 | - | 1,204 |
| Aug 4, 2026 | 47.20 | 47.50 | 47.10 | 47.50 | 47.50 | 0.64% | 14,682 |
| 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 |