DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 46.90
-0.20 (-0.42%)
At close: Aug 26, 2026
FRA:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.42% | - |
| Aug 25, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Aug 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Aug 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Aug 20, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| Aug 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | - |
| Aug 18, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 500 |
| Aug 17, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | - |
| Aug 14, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Aug 12, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Aug 11, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.21% | - |
| Aug 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Aug 7, 2026 | 47.10 | 47.60 | 47.10 | 47.60 | 47.60 | 0.85% | 50 |
| Aug 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| Aug 4, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | 250 |
| Aug 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Jul 31, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.86% | 60 |
| Jul 30, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.64% | - |
| Jul 29, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.64% | 200 |
| Jul 28, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.43% | - |
| Jul 27, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jul 24, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jul 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Jul 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Jul 20, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Jul 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Jul 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Jul 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jul 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Jul 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Jul 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | - |
| Jul 9, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.64% | - |
| Jul 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.64% | - |
| Jul 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jul 6, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 237 |
| Jul 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | - |
| Jul 1, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jun 30, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Jun 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.64% | - |
| Jun 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jun 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.21% | - |
| Jun 22, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Jun 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.65% | - |