DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 47.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | - | -0.62% | - |
| Apr 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Apr 21, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 48.30 | 0.21% | 60 |
| Apr 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | 80 |
| Apr 17, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.62% | - |
| Apr 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | - |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.62% | - |
| Apr 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | - |
| Apr 13, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | - |
| Apr 10, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.05% | - |
| Apr 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Apr 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Apr 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Apr 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | - |
| Mar 31, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.84% | - |
| Mar 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | - |
| 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 | - | - |