DMG MORI AKTIENGESELLSCHAFT (ETR:GIL)
Germany
· Delayed Price · Currency is EUR 46.10
-0.20 (-0.43%)
Sep 3, 2025, 2:03 PM CET
ETR:GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.30 | 46.30 | 46.20 | 46.30 | 46.30 | 0.22% | 5,924 |
| Sep 1, 2025 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | -0.22% | 817 |
| Aug 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 2,883 |
| Aug 28, 2025 | 46.20 | 46.30 | 46.10 | 46.30 | 46.30 | - | 2,883 |
| Aug 27, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.43% | 2,260 |
| Aug 26, 2025 | 46.40 | 46.40 | 46.10 | 46.10 | 46.10 | -0.43% | 680 |
| Aug 25, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.22% | 182 |
| Aug 22, 2025 | 46.20 | 46.20 | 46.10 | 46.20 | 46.20 | - | 2,968 |
| Aug 21, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | -0.22% | 1,745 |
| Aug 20, 2025 | 46.20 | 46.40 | 46.10 | 46.30 | 46.30 | 0.65% | 1,276 |
| Aug 19, 2025 | 46.10 | 46.40 | 46.00 | 46.00 | 46.00 | -0.65% | 2,430 |
| Aug 18, 2025 | 46.10 | 46.40 | 46.10 | 46.30 | 46.30 | - | 322 |
| Aug 15, 2025 | 46.20 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 524 |
| Aug 14, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | -0.22% | 757 |
| Aug 13, 2025 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | - | 1,079 |
| Aug 12, 2025 | 46.10 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 493 |
| Aug 11, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | - | 869 |
| Aug 8, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | 1,258 |
| Aug 7, 2025 | 46.00 | 46.10 | 46.00 | 46.00 | 46.00 | -0.65% | 5,644 |
| Aug 6, 2025 | 46.10 | 46.30 | 46.10 | 46.30 | 46.30 | 0.22% | 2,132 |
| Aug 5, 2025 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | - | 4,841 |
| Aug 4, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | 0.22% | 302 |
| Aug 1, 2025 | 46.20 | 46.30 | 46.10 | 46.10 | 46.10 | - | 871 |
| Jul 31, 2025 | 46.10 | 46.30 | 46.10 | 46.10 | 46.10 | -0.22% | 1,200 |
| Jul 30, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | -0.22% | 301 |
| Jul 29, 2025 | 46.20 | 46.40 | 46.10 | 46.30 | 46.30 | - | 1,165 |
| Jul 28, 2025 | 46.40 | 46.40 | 46.10 | 46.30 | 46.30 | 0.22% | 3,003 |
| Jul 25, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | 0.22% | 252 |
| Jul 24, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 1,906 |
| Jul 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 861 |
| Jul 22, 2025 | 46.20 | 46.40 | 46.20 | 46.30 | 46.30 | 0.22% | 861 |
| Jul 21, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | 1,600 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.65% | 34 |
| Jul 17, 2025 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 1,380 |
| Jul 16, 2025 | 46.20 | 46.20 | 46.00 | 46.20 | 46.20 | -0.22% | 1,496 |
| Jul 15, 2025 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 3,570 |
| Jul 14, 2025 | 46.00 | 46.40 | 46.00 | 46.20 | 46.20 | 0.43% | 701 |
| Jul 11, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | 0.22% | 2,647 |
| Jul 10, 2025 | 46.00 | 46.30 | 45.90 | 45.90 | 45.90 | -1.08% | 5,621 |
| Jul 9, 2025 | 45.90 | 46.40 | 45.90 | 46.40 | 46.40 | 0.65% | 782 |
| Jul 8, 2025 | 45.90 | 46.10 | 45.90 | 46.10 | 46.10 | 0.44% | 257 |
| Jul 7, 2025 | 45.80 | 46.00 | 45.80 | 45.90 | 45.90 | - | 22,702 |
| Jul 4, 2025 | 46.20 | 46.20 | 45.80 | 45.90 | 45.90 | 0.22% | 15 |
| Jul 3, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | - | 696 |
| Jul 2, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - | 1,981 |
| Jul 1, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.22% | 3,438 |
| Jun 30, 2025 | 45.90 | 45.90 | 45.80 | 45.90 | 45.90 | 0.22% | 232 |
| Jun 27, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | - | 2,048 |
| Jun 26, 2025 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | - | 1,191 |
| Jun 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 1,948 |