DMG MORI AKTIENGESELLSCHAFT (GIL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.20 | 43.40 | 43.20 | 43.30 | 43.30 | 10,230 |
| 09 May 2024 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | 4,269 |
| 08 May 2024 | 43.30 | 43.40 | 43.20 | 43.30 | 43.30 | 4,584 |
| 07 May 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 5,266 |
| 06 May 2024 | 43.10 | 43.30 | 43.10 | 43.30 | 43.30 | 772 |
| 03 May 2024 | 43.10 | 43.30 | 42.70 | 43.30 | 43.30 | 1,875 |
| 02 May 2024 | 43.60 | 43.60 | 43.10 | 43.20 | 43.20 | 941 |
| 02 May 2024 | 1.03 Dividend | |||||
| 30 Apr 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 43.17 | 355 |
| 29 Apr 2024 | 44.40 | 44.40 | 44.00 | 44.20 | 43.17 | 31,850 |
| 26 Apr 2024 | 44.20 | 44.40 | 44.10 | 44.20 | 43.17 | 4,289 |
| 25 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 440 |
| 24 Apr 2024 | 44.40 | 44.40 | 44.20 | 44.30 | 43.27 | 320 |
| 23 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 968 |
| 22 Apr 2024 | 44.20 | 44.30 | 44.10 | 44.30 | 43.27 | 604 |
| 19 Apr 2024 | 44.00 | 44.30 | 44.00 | 44.10 | 43.07 | 5,303 |
| 18 Apr 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 43.07 | 203 |
| 17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.97 | 439 |
| 16 Apr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 3,748 |
| 15 Apr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 1,486 |
| 12 Apr 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 42.97 | 439 |
| 11 Apr 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 42.97 | 559 |
| 10 Apr 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 43.07 | 2,620 |
| 09 Apr 2024 | 44.10 | 44.10 | 43.90 | 43.90 | 42.88 | 1,528 |
| 08 Apr 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 42.97 | 372 |
| 05 Apr 2024 | 43.90 | 44.10 | 43.90 | 43.90 | 42.88 | 8,831 |
| 04 Apr 2024 | 44.00 | 44.10 | 43.80 | 43.90 | 42.88 | 2,119 |
| 03 Apr 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 42.97 | 3,773 |
| 02 Apr 2024 | 43.80 | 44.10 | 43.80 | 44.10 | 43.07 | 600 |
| 28 Mar 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 42.97 | 2,144 |
| 27 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 42.78 | 5,997 |
| 26 Mar 2024 | 44.10 | 44.10 | 43.80 | 43.90 | 42.88 | 981 |
| 25 Mar 2024 | 44.10 | 44.10 | 43.80 | 44.00 | 42.97 | 1,491 |
| 22 Mar 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 42.88 | 817 |
| 21 Mar 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 42.97 | 1,780 |
| 20 Mar 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 43.17 | 2,223 |
| 19 Mar 2024 | 44.00 | 44.20 | 43.70 | 44.10 | 43.07 | 11,105 |
| 18 Mar 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 3,672 |
| 15 Mar 2024 | 43.70 | 43.90 | 43.70 | 43.90 | 42.88 | 6,019 |
| 14 Mar 2024 | 43.90 | 43.90 | 43.60 | 43.80 | 42.78 | 4,021 |
| 13 Mar 2024 | 43.90 | 43.90 | 43.80 | 43.90 | 42.88 | 9,086 |
| 12 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.88 | 2,395 |
| 11 Mar 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 42.88 | 6,668 |
| 08 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.88 | 328 |
| 07 Mar 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 42.97 | 2,646 |
| 06 Mar 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 43.17 | 2,597 |
| 05 Mar 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 43.07 | 2,311 |
| 04 Mar 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.07 | 2,508 |
| 01 Mar 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 7,068 |
| 29 Feb 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 42.97 | 3,003 |
| 28 Feb 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 42.97 | 9,133 |
| 27 Feb 2024 | 44.00 | 44.30 | 44.00 | 44.00 | 42.97 | 393 |
| 26 Feb 2024 | 44.20 | 44.30 | 44.20 | 44.20 | 43.17 | 886 |
| 23 Feb 2024 | 43.90 | 44.20 | 43.90 | 44.20 | 43.17 | 3,342 |
| 22 Feb 2024 | 43.90 | 44.20 | 43.90 | 44.10 | 43.07 | 3,104 |
| 21 Feb 2024 | 44.10 | 44.20 | 43.90 | 44.10 | 43.07 | 517 |
| 20 Feb 2024 | 44.00 | 44.20 | 43.90 | 44.10 | 43.07 | 3,374 |
| 19 Feb 2024 | 44.20 | 44.20 | 43.90 | 44.20 | 43.17 | 2,869 |
| 16 Feb 2024 | 44.10 | 44.20 | 44.00 | 44.20 | 43.17 | 1,102 |
| 15 Feb 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 42.97 | 109 |
| 14 Feb 2024 | 44.10 | 44.10 | 43.90 | 44.10 | 43.07 | 361 |
| 13 Feb 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.07 | 1,055 |
| 12 Feb 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 42.88 | 565 |
| 09 Feb 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 42.88 | 1,582 |
| 08 Feb 2024 | 43.80 | 44.10 | 43.70 | 44.00 | 42.97 | 18,680 |
| 07 Feb 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 42.78 | 166 |
| 06 Feb 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 42.78 | 239 |
| 05 Feb 2024 | 43.80 | 43.90 | 43.70 | 43.90 | 42.88 | 923 |
| 02 Feb 2024 | 43.70 | 43.90 | 43.60 | 43.80 | 42.78 | 3,791 |
| 01 Feb 2024 | 43.90 | 43.90 | 43.60 | 43.70 | 42.68 | 1,400 |
| 31 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 3,171 |
| 30 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 1,974 |
| 29 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 1,720 |
| 26 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.58 | 22 |
| 25 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 4,629 |
| 24 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 42.68 | 636 |
| 23 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 356 |
| 22 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 4,352 |
| 19 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 1,817 |
| 18 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 1,742 |
| 17 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 13,593 |
| 16 Jan 2024 | 43.80 | 43.90 | 43.60 | 43.70 | 42.68 | 1,957 |
| 15 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 3,824 |
| 12 Jan 2024 | 43.70 | 43.90 | 43.70 | 43.70 | 42.68 | 2,167 |
| 11 Jan 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 42.68 | 3,200 |
| 10 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 351 |
| 09 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.60 | 42.58 | 541 |
| 08 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 595 |
| 05 Jan 2024 | 43.50 | 43.80 | 43.40 | 43.70 | 42.68 | 3,134 |
| 04 Jan 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 9,342 |
| 03 Jan 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 2,421 |
| 02 Jan 2024 | 43.60 | 43.70 | 43.30 | 43.50 | 42.49 | 14,480 |
| 29 Dec 2023 | 43.60 | 43.70 | 43.50 | 43.70 | 42.68 | 5,033 |
| 28 Dec 2023 | 43.50 | 43.70 | 43.50 | 43.60 | 42.58 | 3,593 |
| 27 Dec 2023 | 43.40 | 43.60 | 43.40 | 43.50 | 42.49 | 3,966 |
| 22 Dec 2023 | 43.40 | 43.60 | 43.40 | 43.60 | 42.58 | 2,032 |
| 21 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | 2,576 |
| 20 Dec 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 1,080 |
| 19 Dec 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 42.39 | 870 |
| 18 Dec 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 42.49 | 632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.