DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 47.90
-0.40 (-0.83%)
At close: Jan 30, 2026
FRA:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | - |
| Jan 29, 2026 | 47.80 | 48.30 | 47.80 | 48.30 | 48.30 | - | 64 |
| Jan 28, 2026 | 47.90 | 48.30 | 47.80 | 48.30 | 48.30 | 1.47% | 80 |
| Jan 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jan 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Jan 23, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.42% | - |
| Jan 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.42% | - |
| Jan 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% | - |
| Jan 20, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jan 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.85% | - |
| Jan 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Jan 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.21% | - |
| Jan 14, 2026 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | 0.21% | 149 |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Jan 12, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jan 8, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | 448 |
| Jan 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 99 |
| Jan 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.21% | - |
| Jan 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.21% | 100 |
| Jan 2, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.64% | - |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Dec 29, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Dec 23, 2025 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 100 |
| Dec 22, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Dec 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Dec 17, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.86% | - |
| Dec 16, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.64% | - |
| Dec 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.22% | - |
| Dec 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | 190 |
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.43% | - |
| Dec 1, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.65% | - |
| Nov 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Nov 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Nov 25, 2025 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | 0.43% | 208 |
| Nov 24, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Nov 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Nov 20, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% | - |
| Nov 19, 2025 | 46.60 | 46.60 | 46.10 | 46.10 | 46.10 | -1.07% | 2 |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.22% | - |
| Nov 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |