DMG MORI AKTIENGESELLSCHAFT (VIE:GIL)
Austria
· Delayed Price · Currency is EUR 48.30
-0.40 (-0.82%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.50 | 48.50 | 48.30 | 48.30 | - | -0.82% | - |
| Mar 6, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.41% | - |
| 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% | - |
| Dec 18, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.43% | - |
| Dec 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.21% | - |
| Dec 16, 2025 | 46.80 | 46.90 | 46.80 | 46.90 | 46.90 | 0.43% | - |
| Dec 15, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 12, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Dec 11, 2025 | 46.80 | 46.90 | 46.80 | 46.80 | 46.80 | 0.21% | - |
| Dec 10, 2025 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 9, 2025 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Dec 8, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | - |
| Dec 3, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Dec 1, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.21% | - |
| Nov 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Nov 27, 2025 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 25, 2025 | 46.70 | 46.70 | 46.60 | 46.70 | 46.70 | 0.21% | - |
| Nov 24, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Nov 21, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 20, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Nov 19, 2025 | 46.80 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | - |
| Nov 18, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Nov 17, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 14, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Nov 13, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 12, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | - |
| Nov 11, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Nov 10, 2025 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | - |
| Nov 7, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Nov 6, 2025 | 46.70 | 46.80 | 46.60 | 46.80 | 46.80 | 0.43% | - |
| Nov 5, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | -0.21% | - |
| Nov 4, 2025 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | - |
| Nov 3, 2025 | 46.50 | 46.80 | 46.50 | 46.80 | 46.80 | -0.43% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 46.70 | 47.00 | 47.00 | 0.64% | - |
| Oct 30, 2025 | 47.60 | 47.60 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Oct 29, 2025 | 46.70 | 46.80 | 46.60 | 46.60 | 46.60 | -0.64% | - |
| Oct 28, 2025 | 46.80 | 46.90 | 46.70 | 46.90 | 46.90 | 0.43% | - |
| Oct 27, 2025 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | 0.21% | - |
| Oct 24, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 23, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 22, 2025 | 46.50 | 46.60 | 46.50 | 46.60 | 46.60 | 0.43% | - |
| Oct 21, 2025 | 46.70 | 46.70 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 20, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 16, 2025 | 46.40 | 46.50 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 15, 2025 | 46.40 | 46.40 | 46.30 | 46.40 | 46.40 | - | - |
| Oct 14, 2025 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | -0.22% | - |