DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
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 |