DMG MORI Aktiengesellschaft GIL
XETR · Germany · Producer Manufacturing
€46.80-0.10 (-0.21%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €46.80 | -0.21% | €46.90 | €46.90 | €46.60 | 763 |
| 2026-09-30 | €46.90 | -1.47% | €47.30 | €47.40 | €46.50 | 41.08K |
| 2026-09-29 | €47.60 | +0.21% | €47.50 | €47.60 | €47.40 | 311 |
| 2026-09-28 | €47.50 | 0.00% | €47.30 | €47.60 | €47.30 | 1.96K |
| 2026-09-25 | €47.50 | 0.00% | €47.50 | €47.60 | €47.40 | 1.30K |
| 2026-09-24 | €47.50 | 0.00% | €47.50 | €47.60 | €47.50 | 723 |
| 2026-09-23 | €47.50 | +0.21% | €47.50 | €47.70 | €47.50 | 1.24K |
| 2026-09-22 | €47.40 | 0.00% | €47.40 | €47.70 | €47.40 | 192 |
| 2026-09-21 | €47.40 | -0.63% | €47.60 | €47.70 | €47.40 | 1.39K |
| 2026-09-18 | €47.70 | 0.00% | €47.60 | €47.70 | €47.50 | 2.12K |
| 2026-09-17 | €47.70 | 0.00% | €47.60 | €47.70 | €47.40 | 2.73K |
| 2026-09-16 | €47.70 | +0.63% | €47.50 | €47.70 | €47.30 | 3.61K |
| 2026-09-15 | €47.40 | 0.00% | €47.50 | €47.70 | €47.40 | 870 |
| 2026-09-14 | €47.40 | +0.21% | €47.40 | €47.60 | €47.30 | 1.41K |
| 2026-09-11 | €47.30 | -0.42% | €47.50 | €47.50 | €47.30 | 8.96K |
| 2026-09-10 | €47.50 | 0.00% | €47.50 | €47.50 | €47.40 | 1.15K |
| 2026-09-09 | €47.50 | +0.21% | €47.50 | €47.60 | €47.40 | 2.75K |
| 2026-09-08 | €47.40 | +0.21% | €47.40 | €47.40 | €47.40 | 24 |
| 2026-09-07 | €47.30 | -0.21% | €47.40 | €47.40 | €47.30 | 9 |
| 2026-09-04 | €47.40 | +0.21% | €47.30 | €47.40 | €47.30 | 2.12K |
| 2026-09-03 | €47.30 | -0.21% | €47.40 | €47.40 | €47.20 | 1.32K |
| 2026-09-02 | €47.40 | -0.21% | €47.40 | €47.40 | €47.20 | 1.32K |
| 2026-09-01 | €47.50 | +0.21% | €47.60 | €47.60 | €47.20 | 1.60K |
| 2026-08-31 | €47.40 | -0.63% | €47.70 | €47.70 | €47.20 | 11.82K |
| 2026-08-28 | €47.70 | +0.63% | €47.60 | €47.70 | €47.50 | 1.86K |
| 2026-08-27 | €47.40 | 0.00% | €47.50 | €47.50 | €47.30 | 2.75K |
| 2026-08-26 | €47.40 | +0.42% | €47.20 | €47.50 | €47.20 | 941 |
| 2026-08-25 | €47.20 | -0.21% | €47.50 | €47.50 | €47.20 | 13.06K |
| 2026-08-24 | €47.30 | -0.21% | €47.50 | €47.50 | €47.30 | 265 |
| 2026-08-21 | €47.40 | +0.21% | €47.30 | €47.50 | €47.30 | 1.68K |
| 2026-08-20 | €47.30 | -0.21% | €47.20 | €47.50 | €47.20 | 1.44K |
| 2026-08-19 | €47.40 | -0.63% | €47.50 | €47.50 | €47.30 | 1.39K |
| 2026-08-18 | €47.70 | 0.00% | €47.40 | €47.70 | €47.40 | 1.56K |
| 2026-08-17 | €47.70 | +0.42% | €47.40 | €47.70 | €47.40 | 6.64K |
| 2026-08-14 | €47.50 | 0.00% | €47.50 | €47.60 | €47.20 | 8.67K |
| 2026-08-13 | €47.50 | 0.00% | €47.50 | €47.50 | €47.20 | 655 |
| 2026-08-12 | €47.50 | 0.00% | €47.20 | €47.50 | €47.20 | 6.78K |
| 2026-08-11 | €47.50 | +0.21% | €47.40 | €47.50 | €47.20 | 2.49K |
| 2026-08-10 | €47.40 | -0.21% | €47.50 | €47.50 | €47.30 | 1.93K |
| 2026-08-07 | €47.50 | 0.00% | €47.50 | €47.50 | €47.20 | 620 |
| 2026-08-06 | €47.50 | 0.00% | €47.50 | €47.50 | €47.50 | 48 |
| 2026-08-05 | €47.50 | 0.00% | €47.50 | €47.50 | €47.20 | 1.20K |
| 2026-08-04 | €47.50 | +0.64% | €47.20 | €47.50 | €47.10 | 14.68K |
| 2026-08-03 | €47.20 | -0.21% | €47.30 | €47.30 | €47.00 | 8.35K |
| 2026-07-31 | €47.30 | +0.42% | €47.10 | €47.30 | €47.10 | 2.90K |
| 2026-07-30 | €47.10 | +0.21% | €47.00 | €47.30 | €47.00 | 333 |
| 2026-07-29 | €47.00 | 0.00% | €47.30 | €47.30 | €47.00 | 1.70K |
| 2026-07-28 | €47.00 | 0.00% | €47.20 | €47.20 | €46.90 | 20.69K |
| 2026-07-27 | €47.00 | 0.00% | €47.10 | €47.20 | €47.00 | 7.52K |
| 2026-07-24 | €47.00 | -0.21% | €47.00 | €47.40 | €47.00 | 133 |
| 2026-07-23 | €47.10 | +0.21% | €47.20 | €47.40 | €47.00 | 2.18K |
| 2026-07-22 | €47.00 | -0.42% | €47.10 | €47.20 | €47.00 | 160 |
| 2026-07-21 | €47.20 | +0.64% | €47.00 | €47.20 | €47.00 | 319 |
| 2026-07-20 | €46.90 | -0.21% | €47.00 | €47.00 | €46.90 | 1.48K |
| 2026-07-17 | €47.00 | 0.00% | €47.20 | €47.20 | €47.00 | 185 |
| 2026-07-16 | €47.00 | -0.42% | €47.20 | €47.20 | €47.00 | 858 |
| 2026-07-15 | €47.20 | +0.43% | €47.00 | €47.20 | €47.00 | 503 |
| 2026-07-14 | €47.00 | -0.21% | €47.30 | €47.30 | €47.00 | 2.40K |
| 2026-07-13 | €47.10 | -0.84% | €47.20 | €47.20 | €47.00 | 2.55K |
| 2026-07-10 | €47.50 | +0.42% | €47.50 | €47.80 | €47.20 | 8.32K |
| 2026-07-09 | €47.30 | +0.64% | €47.10 | €47.30 | €47.00 | 4.33K |
| 2026-07-08 | €47.00 | 0.00% | €46.90 | €47.10 | €46.90 | 1.70K |
| 2026-07-07 | €47.00 | -0.42% | €47.20 | €47.20 | €47.00 | 10.53K |
| 2026-07-06 | €47.20 | +0.21% | €47.10 | €47.20 | €47.00 | 3.63K |
| 2026-07-03 | €47.10 | 0.00% | €47.00 | €47.10 | €47.00 | 1.94K |
| 2026-07-02 | €47.10 | 0.00% | €47.20 | €47.20 | €47.00 | 979 |
| 2026-07-01 | €47.10 | -0.21% | €47.30 | €47.30 | €47.00 | 205 |
| 2026-06-30 | €47.20 | -0.21% | €47.20 | €47.20 | €46.90 | 3.12K |
| 2026-06-29 | €47.30 | +0.64% | €47.00 | €47.30 | €47.00 | 638 |
| 2026-06-26 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 1.31K |
| 2026-06-25 | €47.00 | 0.00% | €46.90 | €47.00 | €46.90 | 1.44K |
| 2026-06-24 | €47.00 | 0.00% | €46.90 | €47.00 | €46.90 | 729 |
| 2026-06-23 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 1.48K |
| 2026-06-22 | €47.00 | 0.00% | €46.80 | €47.10 | €46.80 | 1.88K |
| 2026-06-19 | €47.00 | +0.21% | €46.80 | €47.00 | €46.80 | 401 |
| 2026-06-18 | €46.90 | -0.42% | €47.10 | €47.10 | €46.80 | 234 |
| 2026-06-17 | €47.10 | +0.64% | €46.80 | €47.10 | €46.80 | 1.57K |
| 2026-06-16 | €46.80 | 0.00% | €46.80 | €47.00 | €46.80 | 579 |
| 2026-06-15 | €46.80 | 0.00% | €46.80 | €47.10 | €46.80 | 2.24K |
| 2026-06-12 | €46.80 | 0.00% | €46.80 | €47.10 | €46.80 | 5.50K |
| 2026-06-11 | €46.80 | -0.43% | €47.10 | €47.10 | €46.80 | 767 |
| 2026-06-10 | €47.00 | +0.43% | €46.80 | €47.00 | €46.80 | 132 |
| 2026-06-09 | €46.80 | -0.43% | €46.90 | €47.00 | €46.80 | 10.23K |
| 2026-06-08 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 1.15K |
| 2026-06-05 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 2.99K |
| 2026-06-04 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 132 |
| 2026-06-03 | €47.00 | 0.00% | €47.00 | €47.00 | €46.90 | 5.19K |
| 2026-06-02 | €47.00 | 0.00% | €46.80 | €47.00 | €46.80 | 568 |
| 2026-06-01 | €47.00 | 0.00% | €46.80 | €47.00 | €46.80 | 2.36K |
| 2026-05-29 | €47.00 | 0.00% | €46.80 | €47.00 | €46.80 | 2.32K |