DMG MORI AKTIENGESELLSCHAFT (VIE:GIL)
Austria · Delayed Price · Currency is EUR 48.50
-0.20 (-0.41%)
At close: Mar 5, 2026
VIE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.41% | - |
| Mar 4, 2026 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 0.21% | - |
| Mar 3, 2026 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | - | - |
| Mar 2, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 0.41% | - |
| Feb 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.21% | - |
| Feb 26, 2026 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 0.62% | - |
| Feb 25, 2026 | 48.30 | 48.50 | 48.20 | 48.20 | 48.20 | -0.62% | - |
| Feb 24, 2026 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | - | - |
| Feb 23, 2026 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 0.62% | - |
| Feb 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.21% | - |
| Feb 19, 2026 | 48.20 | 48.20 | 48.10 | 48.10 | 48.10 | 0.21% | - |
| Feb 18, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 17, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 0.21% | - |
| Feb 16, 2026 | 47.90 | 48.10 | 47.90 | 47.90 | 47.90 | -0.42% | - |
| Feb 13, 2026 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 0.21% | - |
| Feb 12, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | - | - |
| Feb 11, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.42% | - |
| Feb 10, 2026 | 47.90 | 47.90 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 9, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | - |
| Feb 6, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | - |
| Feb 5, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.42% | - |
| Feb 4, 2026 | 47.80 | 47.90 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 3, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | - | - |
| Feb 2, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | -0.21% | - |
| Jan 30, 2026 | 48.10 | 48.20 | 48.10 | 48.10 | 48.10 | - | - |
| Jan 29, 2026 | 48.10 | 48.10 | 48.00 | 48.10 | 48.10 | 0.21% | - |
| Jan 28, 2026 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | -0.21% | - |
| Jan 27, 2026 | 47.90 | 48.10 | 47.90 | 48.10 | 48.10 | -0.41% | - |
| Jan 26, 2026 | 47.70 | 48.30 | 47.60 | 48.30 | 48.30 | 1.68% | 428 |
| Jan 23, 2026 | 47.40 | 47.60 | 47.40 | 47.50 | 47.50 | -0.42% | - |
| Jan 22, 2026 | 47.40 | 47.70 | 47.40 | 47.70 | 47.70 | 0.42% | - |
| Jan 21, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | 0.21% | - |
| Jan 20, 2026 | 47.50 | 47.50 | 47.30 | 47.40 | 47.40 | - | - |
| Jan 19, 2026 | 47.40 | 47.40 | 47.30 | 47.40 | 47.40 | - | - |
| Jan 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.21% | - |
| Jan 15, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | - | - |
| Jan 14, 2026 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | 0.42% | - |
| Jan 13, 2026 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | -0.21% | - |
| Jan 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jan 9, 2026 | 47.30 | 47.50 | 47.30 | 47.40 | 47.40 | 0.21% | - |
| Jan 8, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | - | - |
| Jan 7, 2026 | 47.70 | 47.70 | 47.30 | 47.30 | 47.30 | - | - |
| Jan 6, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Jan 5, 2026 | 47.10 | 47.20 | 47.10 | 47.20 | 47.20 | 0.21% | - |
| Jan 2, 2026 | 47.50 | 47.50 | 46.90 | 47.10 | 47.10 | 0.43% | - |
| Dec 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Dec 29, 2025 | 46.90 | 46.90 | 46.80 | 46.90 | 46.90 | 0.21% | - |
| Dec 23, 2025 | 46.90 | 46.90 | 46.80 | 46.80 | 46.80 | -0.21% | - |
| Dec 22, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | - |
| Dec 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |