DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany
· Delayed Price · Currency is EUR 48.40
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.20 | 48.40 | 48.20 | 48.20 | - | -0.41% | 1,866 |
| Apr 27, 2026 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | 0.62% | 2,484 |
| Apr 24, 2026 | 48.40 | 48.40 | 48.00 | 48.10 | 48.10 | -0.21% | 724 |
| Apr 23, 2026 | 48.30 | 48.30 | 48.10 | 48.20 | 48.20 | -0.41% | 2,905 |
| Apr 22, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | - | 5,878 |
| Apr 21, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 0.41% | 3,381 |
| Apr 20, 2026 | 48.20 | 48.20 | 48.10 | 48.20 | 48.20 | -0.21% | 2,801 |
| Apr 17, 2026 | 48.20 | 48.40 | 48.20 | 48.30 | 48.30 | 0.21% | 1,289 |
| Apr 16, 2026 | 48.20 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | 8,481 |
| Apr 15, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | 0.41% | 405 |
| Apr 14, 2026 | 48.40 | 48.40 | 48.10 | 48.20 | 48.20 | -0.41% | 1,321 |
| Apr 13, 2026 | 48.40 | 48.60 | 48.10 | 48.40 | 48.40 | -0.21% | 7,748 |
| Apr 10, 2026 | 48.40 | 48.50 | 48.20 | 48.50 | 48.50 | 0.21% | 1,771 |
| Apr 9, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | 0.62% | 2,769 |
| Apr 8, 2026 | 48.10 | 48.20 | 48.10 | 48.10 | 48.10 | -0.21% | 961 |
| Apr 7, 2026 | 48.20 | 48.20 | 48.00 | 48.20 | 48.20 | - | 1,673 |
| Apr 2, 2026 | 48.00 | 48.20 | 47.90 | 48.20 | 48.20 | 0.21% | 3,132 |
| Apr 1, 2026 | 47.90 | 48.10 | 47.90 | 48.10 | 48.10 | 0.42% | 5,160 |
| Mar 31, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | - | 1,151 |
| Mar 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 2,028 |
| Mar 27, 2026 | 47.90 | 47.90 | 47.80 | 47.90 | 47.90 | - | 418 |
| Mar 26, 2026 | 47.90 | 48.20 | 47.90 | 47.90 | 47.90 | - | 918 |
| Mar 25, 2026 | 47.90 | 48.10 | 47.80 | 47.90 | 47.90 | -0.21% | 915 |
| Mar 24, 2026 | 47.90 | 48.00 | 47.80 | 48.00 | 48.00 | -0.41% | 312 |
| Mar 23, 2026 | 47.90 | 48.30 | 47.50 | 48.20 | 48.20 | 0.63% | 6,819 |
| Mar 20, 2026 | 48.30 | 48.30 | 47.90 | 47.90 | 47.90 | -0.83% | 466 |
| Mar 19, 2026 | 47.90 | 48.30 | 47.90 | 48.30 | 48.30 | 0.62% | 668 |
| Mar 18, 2026 | 48.00 | 48.40 | 47.90 | 48.00 | 48.00 | 0.21% | 3,182 |
| Mar 17, 2026 | 48.40 | 48.40 | 47.90 | 47.90 | 47.90 | -0.42% | 1,490 |
| Mar 16, 2026 | 48.30 | 48.50 | 48.10 | 48.10 | 48.10 | -0.62% | 602 |
| Mar 13, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | 0.21% | 52 |
| Mar 12, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 48.30 | 0.42% | 38 |
| Mar 11, 2026 | 48.10 | 48.40 | 48.00 | 48.10 | 48.10 | -0.21% | 75 |
| Mar 10, 2026 | 48.20 | 48.30 | 48.10 | 48.20 | 48.20 | - | 1,817 |
| Mar 9, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -0.62% | 5,849 |
| Mar 6, 2026 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | 0.41% | 8 |
| Mar 5, 2026 | 48.30 | 48.60 | 48.30 | 48.30 | 48.30 | - | 1,727 |
| Mar 4, 2026 | 48.30 | 48.70 | 48.10 | 48.30 | 48.30 | -0.41% | 1,063 |
| Mar 3, 2026 | 48.60 | 48.60 | 48.40 | 48.50 | 48.50 | - | 2,547 |
| Mar 2, 2026 | 48.40 | 48.60 | 48.30 | 48.50 | 48.50 | 0.21% | 2,752 |
| Feb 27, 2026 | 48.40 | 48.40 | 48.30 | 48.40 | 48.40 | 0.21% | 666 |
| Feb 26, 2026 | 48.40 | 48.50 | 48.30 | 48.30 | 48.30 | -0.41% | 93 |
| Feb 25, 2026 | 48.20 | 48.60 | 48.00 | 48.50 | 48.50 | 0.83% | 1,502 |
| Feb 24, 2026 | 48.00 | 48.50 | 48.00 | 48.10 | 48.10 | -0.62% | 2,489 |
| Feb 23, 2026 | 48.20 | 48.40 | 48.10 | 48.40 | 48.40 | 0.83% | 415 |
| Feb 20, 2026 | 48.30 | 48.30 | 48.00 | 48.00 | 48.00 | -0.62% | 1,831 |
| Feb 19, 2026 | 48.10 | 48.30 | 48.10 | 48.30 | 48.30 | 0.21% | 71 |
| Feb 18, 2026 | 48.30 | 48.30 | 48.00 | 48.20 | 48.20 | - | 928 |
| Feb 17, 2026 | 48.30 | 48.30 | 48.00 | 48.20 | 48.20 | -0.21% | 50 |
| Feb 16, 2026 | 48.00 | 48.30 | 47.80 | 48.30 | 48.30 | 0.62% | 2,493 |
| Feb 13, 2026 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | -0.41% | 318 |
| Feb 12, 2026 | 47.90 | 48.20 | 47.70 | 48.20 | 48.20 | 0.42% | 1,303 |
| Feb 11, 2026 | 47.80 | 48.00 | 47.70 | 48.00 | 48.00 | 0.42% | 1,943 |
| Feb 10, 2026 | 47.70 | 47.90 | 47.70 | 47.80 | 47.80 | - | 772 |
| Feb 9, 2026 | 48.00 | 48.20 | 47.60 | 47.80 | 47.80 | 0.21% | 3,236 |
| Feb 6, 2026 | 47.70 | 47.90 | 47.70 | 47.70 | 47.70 | -0.42% | 252 |
| Feb 5, 2026 | 48.00 | 48.00 | 47.70 | 47.90 | 47.90 | -0.21% | 95 |
| Feb 4, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | - | 339 |
| Feb 3, 2026 | 47.90 | 48.00 | 47.70 | 48.00 | 48.00 | 0.21% | 672 |
| Feb 2, 2026 | 48.00 | 48.00 | 47.70 | 47.90 | 47.90 | -0.42% | 2,535 |
| Jan 30, 2026 | 48.10 | 48.10 | 47.90 | 48.10 | 48.10 | - | 149 |
| Jan 29, 2026 | 48.30 | 48.40 | 47.80 | 48.10 | 48.10 | - | 3,141 |
| Jan 28, 2026 | 47.70 | 48.20 | 47.70 | 48.10 | 48.10 | -0.21% | 918 |
| Jan 27, 2026 | 48.00 | 48.30 | 47.80 | 48.20 | 48.20 | 0.84% | 995 |
| Jan 26, 2026 | 47.60 | 48.40 | 47.60 | 47.80 | 47.80 | 0.63% | 11,966 |
| Jan 23, 2026 | 47.50 | 47.80 | 47.30 | 47.50 | 47.50 | 0.21% | 1,169 |
| Jan 22, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 1,552 |
| Jan 21, 2026 | 47.20 | 47.50 | 47.20 | 47.40 | 47.40 | - | 944 |
| Jan 20, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | 0.21% | 348 |
| Jan 19, 2026 | 47.30 | 47.50 | 47.30 | 47.30 | 47.30 | -0.21% | 4,786 |
| Jan 16, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 496 |
| Jan 15, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | 0.21% | 375 |
| Jan 14, 2026 | 47.50 | 47.80 | 47.30 | 47.30 | 47.30 | -0.84% | 1,437 |
| Jan 13, 2026 | 47.40 | 47.70 | 47.30 | 47.70 | 47.70 | 0.63% | 3,190 |
| Jan 12, 2026 | 47.40 | 47.50 | 47.30 | 47.40 | 47.40 | - | 251 |
| Jan 9, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | 0.21% | 4,311 |
| Jan 8, 2026 | 47.60 | 47.60 | 47.10 | 47.30 | 47.30 | 0.21% | 1,089 |
| Jan 7, 2026 | 47.60 | 47.70 | 47.10 | 47.20 | 47.20 | 0.21% | 3,077 |
| Jan 6, 2026 | 47.60 | 47.60 | 47.00 | 47.10 | 47.10 | - | 2,584 |
| Jan 5, 2026 | 47.00 | 47.20 | 47.00 | 47.10 | 47.10 | 0.21% | 622 |
| Jan 2, 2026 | 47.50 | 47.50 | 46.70 | 47.00 | 47.00 | - | 1,947 |
| Dec 30, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.21% | 2,186 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.70 | 46.90 | 46.90 | -0.21% | 4,868 |
| Dec 23, 2025 | 46.90 | 47.00 | 46.70 | 47.00 | 47.00 | - | 3,494 |
| Dec 22, 2025 | 46.90 | 47.00 | 46.70 | 47.00 | 47.00 | 0.21% | 5,528 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.80 | 46.90 | 46.90 | - | 1,057 |
| Dec 18, 2025 | 46.90 | 47.00 | 46.80 | 46.90 | 46.90 | - | 4,076 |
| Dec 17, 2025 | 46.80 | 46.90 | 46.70 | 46.90 | 46.90 | - | 4,762 |
| Dec 16, 2025 | 46.90 | 46.90 | 46.70 | 46.90 | 46.90 | 0.43% | 3,174 |
| Dec 15, 2025 | 46.80 | 46.90 | 46.60 | 46.70 | 46.70 | -0.21% | 1,701 |
| Dec 12, 2025 | 46.70 | 46.90 | 46.00 | 46.80 | 46.80 | 0.21% | 44,435 |
| Dec 11, 2025 | 46.60 | 46.90 | 46.60 | 46.70 | 46.70 | -0.21% | 5,598 |
| Dec 10, 2025 | 46.60 | 47.00 | 46.60 | 46.80 | 46.80 | -0.21% | 1,539 |
| Dec 9, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | 0.21% | 908 |
| Dec 8, 2025 | 46.80 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 1,005 |
| Dec 5, 2025 | 46.70 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | 314 |
| Dec 4, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.21% | 1,283 |
| Dec 3, 2025 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | -0.21% | 1,328 |
| Dec 2, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -0.43% | 1,050 |
| Dec 1, 2025 | 47.20 | 47.20 | 46.60 | 47.00 | 47.00 | 0.21% | 1,174 |