DMG MORI AKTIENGESELLSCHAFT (VIE:GIL)
Austria · Delayed Price · Currency is EUR 47.10
-0.20 (-0.42%)
At close: Jul 20, 2026
VIE:GIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 47.10 | 47.20 | 47.10 | 47.20 | 47.20 | -0.21% | - |
| Jul 17, 2026 | 47.30 | 47.30 | 47.10 | 47.30 | 47.30 | 0.42% | - |
| Jul 16, 2026 | 47.40 | 47.40 | 47.10 | 47.10 | 47.10 | -0.21% | - |
| Jul 15, 2026 | 47.30 | 47.40 | 47.20 | 47.20 | 47.20 | -0.21% | - |
| Jul 14, 2026 | 47.20 | 47.30 | 47.20 | 47.30 | 47.30 | 0.42% | - |
| Jul 13, 2026 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| Jul 10, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | - | - |
| Jul 9, 2026 | 47.10 | 47.40 | 47.10 | 47.40 | 47.40 | 0.42% | - |
| Jul 8, 2026 | 46.90 | 47.20 | 46.90 | 47.20 | 47.20 | 0.21% | - |
| Jul 7, 2026 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Jul 6, 2026 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jul 3, 2026 | 47.10 | 47.40 | 47.10 | 47.40 | 47.40 | 0.64% | - |
| Jul 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Jul 1, 2026 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Jun 30, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Jun 29, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.43% | - |
| Jun 26, 2026 | 47.10 | 47.10 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jun 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 22, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | - |
| Jun 19, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | 0.21% | - |
| Jun 18, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jun 17, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | - |
| Jun 16, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | - | - |
| Jun 15, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | -0.21% | - |
| Jun 12, 2026 | 46.90 | 47.10 | 46.90 | 47.10 | 47.10 | 0.64% | - |
| Jun 11, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.21% | - |
| Jun 10, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.42% | - |
| Jun 9, 2026 | 47.00 | 47.10 | 46.90 | 47.10 | 47.10 | - | - |
| Jun 8, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | - | - |
| Jun 5, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.21% | - |
| Jun 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | - |
| Jun 3, 2026 | 46.90 | 47.00 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Jun 2, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | - | - |
| Jun 1, 2026 | 47.40 | 47.40 | 46.90 | 47.00 | 47.00 | - | - |
| May 29, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | 0.43% | - |
| May 28, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| May 27, 2026 | 47.10 | 47.10 | 46.90 | 47.00 | 47.00 | -0.42% | - |
| May 26, 2026 | 47.20 | 47.20 | 46.90 | 47.20 | 47.20 | 0.43% | - |
| May 25, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| May 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.21% | - |
| May 21, 2026 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| May 20, 2026 | 47.10 | 47.40 | 47.10 | 47.40 | 47.40 | 0.64% | - |
| May 19, 2026 | 47.10 | 47.20 | 47.10 | 47.10 | 47.10 | - | - |
| May 18, 2026 | 47.20 | 47.30 | 47.10 | 47.10 | 47.10 | -0.63% | - |
| May 15, 2026 | 47.90 | 47.90 | 47.30 | 47.40 | 47.40 | 0.42% | - |
| May 14, 2026 | 47.20 | 47.20 | 47.10 | 47.20 | 47.20 | 0.06% | - |
| May 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.17 | 0.21% | - |
| May 12, 2026 | 48.30 | 48.30 | 48.10 | 48.10 | 47.07 | -0.21% | - |