Advertisement
DMG MORI AKTIENGESELLSCHAFT (GIL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 44.90 | 45.00 | 44.80 | 44.90 | 44.90 | 24,233 |
| Nov 14, 2024 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 2,955 |
| Nov 13, 2024 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | 1,255 |
| Nov 12, 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 618 |
| Nov 11, 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 875 |
| Nov 08, 2024 | 44.80 | 45.00 | 44.80 | 44.90 | 44.90 | 1,405 |
| Nov 07, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 114 |
| Nov 06, 2024 | 44.80 | 44.90 | 44.80 | 44.80 | 44.80 | 2,036 |
| Nov 05, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 1,878 |
| Nov 04, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 338 |
| Nov 01, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 398 |
| Oct 31, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1,631 |
| Oct 30, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 433 |
| Oct 29, 2024 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 1,315 |
| Oct 28, 2024 | 44.90 | 44.90 | 44.80 | 44.90 | 44.90 | 1,632 |
| Oct 25, 2024 | 44.50 | 44.90 | 44.50 | 44.70 | 44.70 | 5,485 |
| Oct 24, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 234 |
| Oct 23, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 1,238 |
| Oct 22, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 142 |
| Oct 21, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 6,097 |
| Oct 18, 2024 | 44.60 | 44.70 | 44.50 | 44.60 | 44.60 | 3,612 |
| Oct 17, 2024 | 44.60 | 44.70 | 44.60 | 44.60 | 44.60 | 6,146 |
| Oct 16, 2024 | 44.60 | 44.70 | 44.60 | 44.70 | 44.70 | 1,233 |
| Oct 15, 2024 | 44.60 | 44.60 | 44.50 | 44.60 | 44.60 | 2,952 |
| Oct 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 540 |
| Oct 11, 2024 | 44.50 | 44.60 | 44.40 | 44.50 | 44.50 | 2,781 |
| Oct 10, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2 |
| Oct 09, 2024 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 1,222 |
| Oct 08, 2024 | 44.50 | 44.60 | 44.50 | 44.50 | 44.50 | 5,481 |
| Oct 07, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 2,455 |
| Oct 04, 2024 | 44.60 | 44.60 | 44.40 | 44.50 | 44.50 | 93 |
| Oct 03, 2024 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 725 |
| Oct 02, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 2,119 |
| Oct 01, 2024 | 44.60 | 44.60 | 44.40 | 44.60 | 44.60 | 688 |
| Sep 30, 2024 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | 3,965 |
| Sep 27, 2024 | 44.40 | 44.60 | 44.40 | 44.50 | 44.50 | 4,346 |
| Sep 26, 2024 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | 546 |
| Sep 25, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | 1,642 |
| Sep 24, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 152 |
| Sep 23, 2024 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | 3,073 |
| Sep 20, 2024 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | 244 |
| Sep 19, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 3,687 |
| Sep 18, 2024 | 44.30 | 44.40 | 44.30 | 44.30 | 44.30 | 3,578 |
| Sep 17, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 203 |
| Sep 16, 2024 | 44.60 | 44.60 | 44.20 | 44.30 | 44.30 | 1,559 |
| Sep 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 28 |
| Sep 12, 2024 | 44.20 | 44.40 | 44.20 | 44.30 | 44.30 | 6,604 |
| Sep 11, 2024 | 44.30 | 44.40 | 44.20 | 44.40 | 44.40 | 3,550 |
| Sep 10, 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 2,079 |
| Sep 09, 2024 | 44.30 | 44.30 | 44.20 | 44.30 | 44.30 | 58 |
| Sep 06, 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 1,825 |
| Sep 05, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1,041 |
| Sep 04, 2024 | 44.30 | 44.30 | 44.10 | 44.30 | 44.30 | 705 |
| Sep 03, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3,477 |
| Sep 02, 2024 | 44.30 | 44.40 | 44.20 | 44.30 | 44.30 | 1,839 |
| Aug 30, 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 4,418 |
| Aug 29, 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | 4,392 |
| Aug 28, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 3,378 |
| Aug 27, 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 1,510 |
| Aug 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 18 |
| Aug 23, 2024 | 44.10 | 44.30 | 44.10 | 44.20 | 44.20 | 7,358 |
| Aug 22, 2024 | 44.10 | 44.20 | 44.00 | 44.10 | 44.10 | 2,826 |
| Aug 21, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 1,844 |
| Aug 20, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 2,654 |
| Aug 19, 2024 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | 1,694 |
| Aug 16, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 911 |
| Aug 15, 2024 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | 8,272 |
| Aug 14, 2024 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | - |
| Aug 13, 2024 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | 5,296 |
| Aug 12, 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 5,256 |
| Aug 09, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 3,373 |
| Aug 08, 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 14,808 |
| Aug 07, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 4,839 |
| Aug 06, 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | 3,392 |
| Aug 05, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 4,277 |
| Aug 02, 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 44.10 | 3,303 |
| Aug 01, 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | 1,414 |
| Jul 31, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 10,817 |
| Jul 30, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1,537 |
| Jul 29, 2024 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 2,077 |
| Jul 26, 2024 | 43.80 | 44.00 | 43.80 | 43.90 | 43.90 | 2,662 |
| Jul 25, 2024 | 44.10 | 44.20 | 43.80 | 43.80 | 43.80 | 2,548 |
| Jul 24, 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | 114 |
| Jul 23, 2024 | 43.80 | 44.20 | 43.80 | 43.90 | 43.90 | 2,510 |
| Jul 22, 2024 | 43.90 | 44.00 | 43.80 | 44.00 | 44.00 | 1,103 |
| Jul 19, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 857 |
| Jul 18, 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 2,422 |
| Jul 17, 2024 | 43.90 | 43.90 | 43.80 | 43.90 | 43.90 | 4,791 |
| Jul 16, 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | 2,755 |
| Jul 15, 2024 | 43.80 | 43.80 | 43.60 | 43.70 | 43.70 | 4,152 |
| Jul 12, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 587 |
| Jul 11, 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 613 |
| Jul 10, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 945 |
| Jul 09, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1,260 |
| Jul 08, 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 43.70 | 6,176 |
| Jul 05, 2024 | 43.50 | 43.70 | 43.50 | 43.50 | 43.50 | 3,088 |
| Jul 04, 2024 | 43.60 | 43.80 | 43.50 | 43.60 | 43.60 | 2,874 |
| Jul 03, 2024 | 43.60 | 43.70 | 43.50 | 43.50 | 43.50 | 1,865 |
| Jul 02, 2024 | 43.40 | 43.80 | 43.40 | 43.50 | 43.50 | 174 |
| Jul 01, 2024 | 43.90 | 43.90 | 43.50 | 43.60 | 43.60 | 1,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.