DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 45.90
-0.30 (-0.65%)
At close: Oct 17, 2025
FRA:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.43% | 80 |
| Oct 20, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.31% | 80 |
| Oct 17, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.65% | 80 |
| Oct 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 80 |
| Oct 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 80 |
| Oct 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | 80 |
| Oct 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.65% | 80 |
| Oct 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.65% | 80 |
| Oct 9, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | - | 80 |
| Oct 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 80 |
| Oct 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Oct 6, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 54 |
| Oct 3, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 54 |
| Oct 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 2 |
| Oct 1, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.44% | - |
| Sep 30, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | - |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | - |
| Sep 26, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 8 |
| Sep 25, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 119 |
| Sep 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 80 |
| Sep 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 250 |
| Sep 19, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 250 |
| Sep 18, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 250 |
| Sep 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 250 |
| Sep 16, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 250 |
| Sep 15, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | - | 250 |
| Sep 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 226 |
| Sep 11, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 226 |
| Sep 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | 226 |
| Sep 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 226 |
| Sep 8, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.65% | 226 |
| Sep 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.65% | 226 |
| Sep 4, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 226 |
| Sep 3, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 226 |
| Sep 2, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 226 |
| Sep 1, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 226 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 226 |
| Aug 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.66% | 226 |
| Aug 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | 226 |
| Aug 26, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.22% | 226 |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | 226 |
| Aug 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 226 |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 226 |
| Aug 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | 226 |
| Aug 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 226 |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 226 |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 226 |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 226 |
| Aug 13, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 226 |