DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 46.80
-0.20 (-0.43%)
At close: Oct 23, 2026
FRA:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | -0.43% | 1,365 |
| Oct 22, 2026 | 46.60 | 47.10 | 46.60 | 47.00 | 47.00 | 0.86% | 160 |
| Oct 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.65% | 1,200 |
| Oct 16, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Oct 15, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | - |
| Oct 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | - |
| Oct 13, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | - |
| Oct 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | - |
| Oct 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.43% | - |
| Oct 7, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.22% | - |
| Oct 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.22% | - |
| Oct 2, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | - |
| Oct 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Sep 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Sep 25, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | 3 |
| Sep 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Sep 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.64% | - |
| Sep 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Sep 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Sep 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Sep 9, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% | - |
| Sep 8, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Sep 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Sep 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Sep 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.64% | - |
| Sep 1, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Aug 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 840 |
| Aug 28, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.21% | 300 |
| Aug 27, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% | - |
| 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 | - | - |