DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 46.60
-0.30 (-0.64%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.43% | - |
| Jun 1, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| May 29, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | - |
| May 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | - |
| May 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.64% | - |
| May 26, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| May 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| May 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.64% | - |
| May 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.64% | - |
| May 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| May 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.64% | 50 |
| May 18, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 50 |
| May 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.42% | - |
| May 14, 2026 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | 0.28% | 60 |
| May 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | 0.42% | - |
| May 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | -0.21% | - |
| May 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | 0.84% | - |
| May 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.48 | -0.63% | - |
| May 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | -0.21% | - |
| May 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | -0.42% | 120 |
| May 5, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.07 | -0.21% | - |
| May 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.42% | - |
| Apr 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | -0.21% | - |
| Apr 29, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.07 | -0.21% | - |
| Apr 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.42% | - |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | 0.21% | 1,000 |
| Apr 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | - | - |
| Apr 23, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | -0.62% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | -0.21% | - |
| Apr 21, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 47.26 | 0.21% | 60 |
| Apr 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.63% | 80 |
| Apr 17, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | -0.62% | - |
| Apr 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.63% | - |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | -0.62% | - |
| Apr 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.63% | - |
| Apr 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | -0.83% | - |
| Apr 10, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.26 | 1.05% | - |
| Apr 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | -0.42% | - |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | 0.42% | - |
| Apr 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | 0.42% | - |
| Apr 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.58 | -0.42% | - |
| Apr 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | -0.21% | - |
| Mar 31, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | 0.84% | - |
| Mar 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.48 | -0.42% | - |
| Mar 27, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.68 | -0.42% | - |
| Mar 26, 2026 | 47.50 | 47.90 | 47.50 | 47.90 | 46.87 | - | 95 |
| Mar 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | - | - |
| Mar 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.87 | 0.63% | - |
| Mar 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.58 | -1.24% | - |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 1.05% | - |