XETRA - Delayed Quote
EUR
DMG MORI AKTIENGESELLSCHAFT (GIL.DE)
47.40
+0.20
(+0.42%)
At close: October 30 at 5:35:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.40
47.60
47.30
47.40
47.40
9,437
Oct 29, 2026
47.20
47.30
47.20
47.20
47.20
20,865
Oct 28, 2026
47.40
47.40
47.10
47.20
47.20
8,838
Oct 27, 2026
47.10
47.30
47.00
47.20
47.20
7,183
Oct 26, 2026
46.80
47.50
46.70
47.00
47.00
27,018
Oct 23, 2026
47.00
47.20
46.90
47.10
47.10
8,666
Oct 22, 2026
47.00
47.10
46.70
47.00
47.00
36,734
Oct 21, 2026
47.00
47.20
47.00
47.00
47.00
9,652
Oct 20, 2026
47.00
47.20
46.70
47.00
47.00
13,290
Oct 19, 2026
47.10
47.10
46.60
47.00
47.00
24,065
Oct 16, 2026
46.60
47.10
46.60
47.10
47.10
26,299
Oct 15, 2026
46.70
46.70
46.60
46.70
46.70
4,428
Oct 14, 2026
46.70
46.80
46.60
46.70
46.70
1,205
Oct 13, 2026
46.80
46.80
46.60
46.70
46.70
3,223
Oct 12, 2026
46.70
46.80
46.60
46.60
46.60
28,531
Oct 9, 2026
46.60
46.70
46.60
46.60
46.60
6,169
Oct 8, 2026
46.50
46.80
46.50
46.70
46.70
3,054
Oct 7, 2026
46.60
46.60
46.50
46.60
46.60
10,822
Oct 6, 2026
46.60
46.80
46.40
46.80
46.80
83
Oct 5, 2026
46.70
46.70
46.40
46.70
46.70
9,136
Oct 2, 2026
46.90
46.90
46.70
46.70
46.70
16,878
Oct 1, 2026
46.90
46.90
46.60
46.80
46.80
1,998
Sep 30, 2026
47.30
47.40
46.50
46.90
46.90
41,079
Sep 29, 2026
47.50
47.60
47.40
47.60
47.60
311
Sep 28, 2026
47.30
47.60
47.30
47.50
47.50
1,956
Sep 25, 2026
47.50
47.60
47.40
47.50
47.50
1,301
Sep 24, 2026
47.50
47.60
47.50
47.50
47.50
723
Sep 23, 2026
47.50
47.70
47.50
47.50
47.50
1,241
Sep 22, 2026
47.40
47.70
47.40
47.40
47.40
192
Sep 21, 2026
47.60
47.70
47.40
47.40
47.40
1,385
Sep 18, 2026
47.60
47.70
47.50
47.70
47.70
2,115
Sep 17, 2026
47.60
47.70
47.40
47.70
47.70
2,727
Sep 16, 2026
47.50
47.70
47.30
47.70
47.70
3,609
Sep 15, 2026
47.50
47.70
47.40
47.40
47.40
870
Sep 14, 2026
47.40
47.60
47.30
47.40
47.40
1,413
Sep 11, 2026
47.50
47.50
47.30
47.30
47.30
8,961
Sep 10, 2026
47.50
47.50
47.40
47.50
47.50
1,151
Sep 9, 2026
47.50
47.60
47.40
47.50
47.50
2,752
Sep 8, 2026
47.40
47.40
47.40
47.40
47.40
24
Sep 7, 2026
47.40
47.40
47.30
47.30
47.30
9
Sep 4, 2026
47.30
47.40
47.30
47.40
47.40
2,115
Sep 3, 2026
47.40
47.40
47.20
47.30
47.30
1,317
Sep 2, 2026
47.40
47.40
47.20
47.40
47.40
1,320
Sep 1, 2026
47.60
47.60
47.20
47.50
47.50
1,598
Aug 31, 2026
47.70
47.70
47.20
47.40
47.40
11,824
Aug 28, 2026
47.60
47.70
47.50
47.70
47.70
1,857
Aug 27, 2026
47.50
47.50
47.30
47.40
47.40
2,747
Aug 26, 2026
47.20
47.50
47.20
47.40
47.40
941
Aug 25, 2026
47.50
47.50
47.20
47.20
47.20
13,056
Aug 24, 2026
47.50
47.50
47.30
47.30
47.30
265
Aug 21, 2026
47.30
47.50
47.30
47.40
47.40
1,678
Aug 20, 2026
47.20
47.50
47.20
47.30
47.30
1,444
Aug 19, 2026
47.50
47.50
47.30
47.40
47.40
1,394
Aug 18, 2026
47.40
47.70
47.40
47.70
47.70
1,558
Aug 17, 2026
47.40
47.70
47.40
47.70
47.70
6,636
Aug 14, 2026
47.50
47.60
47.20
47.50
47.50
8,667
Aug 13, 2026
47.50
47.50
47.20
47.50
47.50
655
Aug 12, 2026
47.20
47.50
47.20
47.50
47.50
6,778
Aug 11, 2026
47.40
47.50
47.20
47.50
47.50
2,487
Aug 10, 2026
47.50
47.50
47.30
47.40
47.40
1,931
Aug 7, 2026
47.50
47.50
47.20
47.50
47.50
620
Aug 6, 2026
47.50
47.50
47.50
47.50
47.50
48
Aug 5, 2026
47.50
47.50
47.20
47.50
47.50
1,204
Aug 4, 2026
47.20
47.50
47.10
47.50
47.50
14,682
Aug 3, 2026
47.30
47.30
47.00
47.20
47.20
8,349
Jul 31, 2026
47.10
47.30
47.10
47.30
47.30
2,902
Jul 30, 2026
47.00
47.30
47.00
47.10
47.10
333
Jul 29, 2026
47.30
47.30
47.00
47.00
47.00
1,702
Jul 28, 2026
47.20
47.20
46.90
47.00
47.00
20,693
Jul 27, 2026
47.10
47.20
47.00
47.00
47.00
7,521
Jul 24, 2026
47.00
47.40
47.00
47.00
47.00
133
Jul 23, 2026
47.20
47.40
47.00
47.10
47.10
2,175
Jul 22, 2026
47.10
47.20
47.00
47.00
47.00
160
Jul 21, 2026
47.00
47.20
47.00
47.20
47.20
319
Jul 20, 2026
47.00
47.00
46.90
46.90
46.90
1,484
Jul 17, 2026
47.20
47.20
47.00
47.00
47.00
185
Jul 16, 2026
47.20
47.20
47.00
47.00
47.00
858
Jul 15, 2026
47.00
47.20
47.00
47.20
47.20
503
Jul 14, 2026
47.30
47.30
47.00
47.00
47.00
2,403
Jul 13, 2026
47.20
47.20
47.00
47.10
47.10
2,550
Jul 10, 2026
47.50
47.80
47.20
47.50
47.50
8,320
Jul 9, 2026
47.10
47.30
47.00
47.30
47.30
4,334
Jul 8, 2026
46.90
47.10
46.90
47.00
47.00
1,696
Jul 7, 2026
47.20
47.20
47.00
47.00
47.00
10,525
Jul 6, 2026
47.10
47.20
47.00
47.20
47.20
3,630
Jul 3, 2026
47.00
47.10
47.00
47.10
47.10
1,935
Jul 2, 2026
47.20
47.20
47.00
47.10
47.10
979
Jul 1, 2026
47.30
47.30
47.00
47.10
47.10
205
Jun 30, 2026
47.20
47.20
46.90
47.20
47.20
3,118
Jun 29, 2026
47.00
47.30
47.00
47.30
47.30
638
Jun 26, 2026
47.00
47.00
46.90
47.00
47.00
1,313
Jun 25, 2026
46.90
47.00
46.90
47.00
47.00
1,444
Jun 24, 2026
46.90
47.00
46.90
47.00
47.00
729
Jun 23, 2026
47.00
47.00
46.90
47.00
47.00
1,479
Jun 22, 2026
46.80
47.10
46.80
47.00
47.00
1,884
Jun 19, 2026
46.80
47.00
46.80
47.00
47.00
401
Jun 18, 2026
47.10
47.10
46.80
46.90
46.90
234
Jun 17, 2026
46.80
47.10
46.80
47.10
47.10
1,565
Jun 16, 2026
46.80
47.00
46.80
46.80
46.80
579
Jun 15, 2026
46.80
47.10
46.80
46.80
46.80
2,236
Jun 12, 2026
46.80
47.10
46.80
46.80
46.80
5,498
Jun 11, 2026
47.10
47.10
46.80
46.80
46.80
767
Jun 10, 2026
46.80
47.00
46.80
47.00
47.00
132
Jun 9, 2026
46.90
47.00
46.80
46.80
46.80
10,228
Jun 8, 2026
47.00
47.00
46.90
47.00
47.00
1,154
Jun 5, 2026
47.00
47.00
46.90
47.00
47.00
2,994
Jun 4, 2026
47.00
47.00
46.90
47.00
47.00
132
Jun 3, 2026
47.00
47.00
46.90
47.00
47.00
5,188
Jun 2, 2026
46.80
47.00
46.80
47.00
47.00
568
Jun 1, 2026
46.80
47.00
46.80
47.00
47.00
2,358
May 29, 2026
46.80
47.00
46.80
47.00
47.00
2,319
May 28, 2026
47.00
47.00
46.80
47.00
47.00
171
May 27, 2026
46.90
47.00
46.70
46.70
46.70
1,318
May 26, 2026
47.30
47.30
46.70
46.80
46.80
3,860
May 25, 2026
47.20
47.30
47.00
47.20
47.20
1,092
May 22, 2026
47.00
47.30
47.00
47.10
47.10
1,652
May 21, 2026
47.10
47.20
47.00
47.00
47.00
1,745
May 20, 2026
47.10
47.30
47.10
47.10
47.10
4,967
May 19, 2026
47.10
47.40
47.00
47.00
47.00
4,630
May 18, 2026
46.90
47.50
46.80
46.80
46.80
11,739
May 15, 2026
46.90
47.50
46.90
46.90
46.90
436
May 14, 2026
1.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
47.20
47.30
46.90
47.00
47.00
101
May 13, 2026
48.10
48.10
48.00
48.00
46.83
1,683
May 12, 2026
48.00
48.00
48.00
48.00
46.83
338
May 11, 2026
48.00
48.30
48.00
48.30
47.12
1,215
May 8, 2026
48.40
48.40
48.00
48.20
47.03
859
May 7, 2026
48.10
48.40
48.00
48.00
46.83
216
May 6, 2026
48.10
48.20
48.00
48.10
46.93
1,645
May 5, 2026
48.40
48.40
47.80
48.00
46.83
1,917
May 4, 2026
48.20
48.40
47.70
48.40
47.22
1,478
Apr 30, 2026
48.10
48.50
48.10
48.40
47.22
470
Apr 29, 2026
48.20
48.40
48.20
48.40
47.22
469
Apr 28, 2026
48.20
48.40
48.20
48.40
47.22
1,894
Apr 27, 2026
48.40
48.40
48.20
48.40
47.22
2,484
Apr 24, 2026
48.40
48.40
48.00
48.10
46.93
724
Apr 23, 2026
48.30
48.30
48.10
48.20
47.03
2,905
Apr 22, 2026
48.20
48.40
48.20
48.40
47.22
5,878
Apr 21, 2026
48.20
48.40
48.20
48.40
47.22
3,381
Apr 20, 2026
48.20
48.20
48.10
48.20
47.03
2,801
Apr 17, 2026
48.20
48.40
48.20
48.30
47.12
1,289
Apr 16, 2026
48.20
48.40
48.20
48.20
47.03
8,481
Apr 15, 2026
48.10
48.40
48.10
48.40
47.22
405
Apr 14, 2026
48.40
48.40
48.10
48.20
47.03
1,321
Apr 13, 2026
48.40
48.60
48.10
48.40
47.22
7,748
Apr 10, 2026
48.40
48.50
48.20
48.50
47.32
1,771
Apr 9, 2026
48.10
48.40
48.10
48.40
47.22
2,769
Apr 8, 2026
48.10
48.20
48.10
48.10
46.93
961
Apr 7, 2026
48.20
48.20
48.00
48.20
47.03
1,673
Apr 2, 2026
48.00
48.20
47.90
48.20
47.03
3,132
Apr 1, 2026
47.90
48.10
47.90
48.10
46.93
5,160
Mar 31, 2026
48.00
48.00
47.90
47.90
46.73
1,451
Mar 30, 2026
47.90
47.90
47.90
47.90
46.73
2,028
Mar 27, 2026
47.90
47.90
47.80
47.90
46.73
418
Mar 26, 2026
47.90
48.20
47.90
47.90
46.73
918
Mar 25, 2026
47.90
48.10
47.80
47.90
46.73
915
Mar 24, 2026
47.90
48.00
47.80
48.00
46.83
312
Mar 23, 2026
47.90
48.30
47.50
48.20
47.03
6,819
Mar 20, 2026
48.30
48.30
47.90
47.90
46.73
466
Mar 19, 2026
47.90
48.30
47.90
48.30
47.12
668
Mar 18, 2026
48.00
48.40
47.90
48.00
46.83
3,182
Mar 17, 2026
48.40
48.40
47.90
47.90
46.73
1,490
Mar 16, 2026
48.30
48.50
48.10
48.10
46.93
602
Mar 13, 2026
48.10
48.40
48.10
48.40
47.22
52
Mar 12, 2026
48.10
48.30
48.10
48.30
47.12
38
Mar 11, 2026
48.10
48.40
48.00
48.10
46.93
75
Mar 10, 2026
48.20
48.30
48.10
48.20
47.03
1,817
Mar 9, 2026
48.30
48.30
48.20
48.20
47.03
5,849
Mar 6, 2026
48.70
48.70
48.50
48.50
47.32
8
Mar 5, 2026
48.30
48.60
48.30
48.30
47.12
1,727
Mar 4, 2026
48.30
48.70
48.10
48.30
47.12
1,063
Mar 3, 2026
48.60
48.60
48.40
48.50
47.32
2,547
Mar 2, 2026
48.40
48.60
48.30
48.50
47.32
2,752
Feb 27, 2026
48.40
48.40
48.30
48.40
47.22
666
Feb 26, 2026
48.40
48.50
48.30
48.30
47.12
93
Feb 25, 2026
48.20
48.60
48.00
48.50
47.32
1,502
Feb 24, 2026
48.00
48.50
48.00
48.10
46.93
2,489
Feb 23, 2026
48.20
48.40
48.10
48.40
47.22
415
Feb 20, 2026
48.30
48.30
48.00
48.00
46.83
1,831
Feb 19, 2026
48.10
48.30
48.10
48.30
47.12
161
Feb 18, 2026
48.30
48.30
48.00
48.20
47.03
928
Feb 17, 2026
48.30
48.30
48.00
48.20
47.03
350
Feb 16, 2026
48.00
48.30
47.80
48.30
47.12
2,493
Feb 13, 2026
47.70
48.00
47.70
48.00
46.83
318
Feb 12, 2026
47.90
48.20
47.70
48.20
47.03
1,303
Feb 11, 2026
47.80
48.00
47.70
48.00
46.83
1,943
Feb 10, 2026
47.70
47.90
47.70
47.80
46.63
772
Feb 9, 2026
48.00
48.20
47.60
47.80
46.63
3,236
Feb 6, 2026
47.70
47.90
47.70
47.70
46.54
252
Feb 5, 2026
48.00
48.00
47.70
47.90
46.73
95
Feb 4, 2026
47.60
48.00
47.60
48.00
46.83
339
Feb 3, 2026
47.90
48.00
47.70
48.00
46.83
672
Feb 2, 2026
48.00
48.00
47.70
47.90
46.73
2,535
Jan 30, 2026
48.10
48.10
47.90
48.10
46.93
2,399
Jan 29, 2026
48.30
48.40
47.80
48.10
46.93
3,141
Jan 28, 2026
47.70
48.20
47.70
48.10
46.93
918
Jan 27, 2026
48.00
48.30
47.80
48.20
47.03
995
Jan 26, 2026
47.60
48.40
47.60
47.80
46.63
11,966
Jan 23, 2026
47.50
47.80
47.30
47.50
46.34
1,169
Jan 22, 2026
47.40
47.50
47.30
47.40
46.24
1,552
Jan 21, 2026
47.20
47.50
47.20
47.40
46.24
944
Jan 20, 2026
47.30
47.40
47.30
47.40
46.24
398
Jan 19, 2026
47.30
47.50
47.30
47.30
46.15
4,786
Jan 16, 2026
47.40
47.50
47.30
47.40
46.24
496
Jan 15, 2026
47.40
47.50
47.30
47.40
46.24
375
Jan 14, 2026
47.50
47.80
47.30
47.30
46.15
1,437
Jan 13, 2026
47.40
47.70
47.30
47.70
46.54
3,190
Jan 12, 2026
47.40
47.50
47.30
47.40
46.24
251
Jan 9, 2026
47.40
47.40
47.20
47.40
46.24
4,311
Jan 8, 2026
47.60
47.60
47.10
47.30
46.15
1,089
Jan 7, 2026
47.60
47.70
47.10
47.20
46.05
3,077
Jan 6, 2026
47.60
47.60
47.00
47.10
45.95
2,609
Jan 5, 2026
47.00
47.20
47.00
47.10
45.95
622
Jan 2, 2026
47.50
47.50
46.70
47.00
45.85
1,947
Dec 30, 2025
46.80
47.00
46.80
47.00
45.85
2,186
Dec 29, 2025
47.00
47.00
46.70
46.90
45.76
8,124
Dec 23, 2025
46.90
47.00
46.70
47.00
45.85
3,494
Dec 22, 2025
46.90
47.00
46.70
47.00
45.85
5,658
Dec 19, 2025
47.00
47.00
46.80
46.90
45.76
1,057
Dec 18, 2025
46.90
47.00
46.80
46.90
45.76
4,076
Dec 17, 2025
46.80
46.90
46.70
46.90
45.76
4,762
Dec 16, 2025
46.90
46.90
46.70
46.90
45.76
3,180
Dec 15, 2025
46.80
46.90
46.60
46.70
45.56
1,701
Dec 12, 2025
46.70
46.90
46.00
46.80
45.66
44,435
Dec 11, 2025
46.60
46.90
46.60
46.70
45.56
5,598
Dec 10, 2025
46.60
47.00
46.60
46.80
45.66
1,539
Dec 9, 2025
47.00
47.00
46.60
46.90
45.76
908
Dec 8, 2025
46.80
46.80
46.70
46.80
45.66
1,005
Dec 5, 2025
46.70
46.80
46.70
46.70
45.56
314
Dec 4, 2025
46.60
46.80
46.60
46.80
45.66
1,283
Dec 3, 2025
46.60
46.70
46.60
46.70
45.56
1,328
Dec 2, 2025
46.60
46.80
46.60
46.80
45.66
1,650
Dec 1, 2025
47.20
47.20
46.60
47.00
45.85
1,174
Nov 28, 2025
46.60
46.90
46.60
46.90
45.76
148
Nov 27, 2025
46.60
46.70
46.60
46.70
45.56
1,501
Nov 26, 2025
46.50
46.80
46.50
46.70
45.56
840
Nov 25, 2025
46.50
46.70
46.50
46.70
45.56
484
Nov 24, 2025
46.80
46.80
46.50
46.70
45.56
4,924
Nov 21, 2025
46.60
46.60
46.60
46.60
45.46
664
Nov 20, 2025
46.60
46.80
46.60
46.80
45.66
1,560
Nov 19, 2025
46.60
46.80
46.60
46.60
45.46
1,583
Nov 18, 2025
46.60
46.70
46.60
46.60
45.46
306
Nov 17, 2025
46.80
46.80
46.50
46.70
45.56
105
Nov 14, 2025
46.60
46.60
46.50
46.50
45.37
3,453
Nov 13, 2025
46.60
46.60
46.60
46.60
45.46
15
Nov 12, 2025
46.60
46.80
46.60
46.70
45.56
417
Nov 11, 2025
46.70
46.70
46.60
46.60
45.46
896
Nov 10, 2025
46.70
46.70
46.60
46.60
45.46
388
Nov 7, 2025
46.70
46.80
46.60
46.80
45.66
300
Nov 6, 2025
46.60
46.70
46.50
46.70
45.56
5,574
Nov 5, 2025
46.50
46.50
46.50
46.50
45.37
436
Nov 4, 2025
46.80
46.80
46.50
46.60
45.46
723
Nov 3, 2025
47.20
47.20
46.50
46.50
45.37
4,852
Oct 31, 2025
46.80
47.00
46.50
46.60
45.46
2,010
Oct 30, 2025
46.80
46.80
46.50
46.50
45.37
327
