DMG MORI AKTIENGESELLSCHAFT (FRA:GIL)
Germany · Delayed Price · Currency is EUR 46.70
+0.10 (0.21%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 130 |
| Jun 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | - |
| Jun 15, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -0.21% | 4 |
| Jun 12, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Jun 11, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Jun 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.21% | - |
| Jun 5, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Jun 4, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Jun 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.64% | - |
| 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% | - |