DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 46.40
+0.40 (0.87%)
At close: Aug 1, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | - | 0.87% | 226 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.22% | 5 |
| Jul 29, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | 0.22% | 5 |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.43% | 5 |
| Jul 25, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | - | - | 5 |
| Jul 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | - | - |
| Jul 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 0.65% | 240 |
| Jul 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | 0.44% | - |
| Jul 21, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | -0.87% | 240 |
| Jul 18, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | 0.22% | 240 |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 240 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 240 |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 0.88% | 240 |
| Jul 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.65% | 240 |
| Jul 11, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | -0.22% | 240 |
| Jul 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 0.44% | - |
| Jul 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | - |
| Jul 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 240 |
| Jul 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | 240 |
| Jul 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | 240 |
| Jul 3, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.22% | 240 |
| Jul 2, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | -0.22% | - |
| Jul 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | - |
| Jun 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.22% | - |
| Jun 27, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | - | 240 |
| Jun 26, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | -0.22% | - |
| Jun 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | - | 240 |
| Jun 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.22% | 240 |
| Jun 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | - | 240 |
| Jun 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | 0.66% | 240 |
| Jun 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.22% | 240 |
| Jun 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | 0.22% | - |
| Jun 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.66% | - |
| Jun 16, 2025 | 45.60 | 45.70 | 45.60 | 45.70 | - | 0.44% | 240 |
| Jun 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | -0.87% | 4 |
| Jun 12, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | 0.22% | 4 |
| Jun 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.66% | 4 |
| Jun 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | -1.52% | 4 |
| Jun 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 0.87% | 4 |
| Jun 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.88% | 60 |
| Jun 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.66% | 60 |
| Jun 4, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | 0.44% | - |
| Jun 3, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | - |
| Jun 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | 60 |
| May 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | 60 |
| May 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | 0.44% | 60 |
| May 28, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | - | -1.09% | - |
| May 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.66% | - |
| May 26, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | -0.66% | 60 |