DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 47.70
-0.20 (-0.42%)
At close: Mar 27, 2026
FRA:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.42% | - |
| Mar 26, 2026 | 47.50 | 47.90 | 47.50 | 47.90 | 47.90 | - | 95 |
| Mar 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| Mar 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.63% | - |
| Mar 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.05% | - |
| Mar 19, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | - |
| Mar 18, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.83% | - |
| Mar 17, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | - |
| Mar 16, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.42% | - |
| Mar 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.21% | - |
| Mar 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | - |
| Mar 10, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.21% | - |
| Mar 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | 60 |
| Mar 5, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | - |
| Mar 4, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.62% | - |
| Mar 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Mar 2, 2026 | 47.70 | 48.20 | 47.70 | 48.20 | 48.20 | 0.42% | 60 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Feb 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Feb 25, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 48.30 | 0.42% | 225 |
| Feb 24, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | - |
| Feb 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Feb 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 150 |
| Feb 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.63% | - |
| Feb 11, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Feb 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Feb 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.45% | - |
| Feb 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | 3 |
| Feb 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.21% | - |
| Feb 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Feb 3, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| Feb 2, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.42% | - |
| 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% | - |