Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

DMG MORI AKTIENGESELLSCHAFT (GIL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

43.00

-0.20

(-0.46%)

At close: 09:06AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.00	43.00	43.00	43.00	43.00	-
02 May 2024	43.20	43.20	43.20	43.20	43.20	-
02 May 2024	1.03 Dividend
30 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
29 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
26 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
25 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
24 Apr 2024	44.20	44.20	44.20	44.20	43.17	-
23 Apr 2024	44.10	44.10	44.10	44.10	43.07	-
22 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
19 Apr 2024	44.10	44.10	43.80	43.80	42.77	250
18 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
17 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
16 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
15 Apr 2024	44.00	44.00	44.00	44.00	42.97	-
12 Apr 2024	43.90	44.10	43.90	44.10	43.07	1
11 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
10 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
09 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
08 Apr 2024	43.90	43.90	43.90	43.90	42.87	80
05 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
04 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
03 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
02 Apr 2024	43.80	43.80	43.80	43.80	42.77	-
28 Mar 2024	43.80	43.80	43.80	43.80	42.77	-
27 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
26 Mar 2024	43.70	43.70	43.70	43.70	42.68	300
25 Mar 2024	43.60	43.60	43.60	43.60	42.58	-
22 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
21 Mar 2024	44.10	44.10	44.10	44.10	43.07	-
20 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
19 Mar 2024	43.90	43.90	43.90	43.90	42.87	-
18 Mar 2024	43.60	43.60	43.60	43.60	42.58	-
15 Mar 2024	43.50	43.50	43.50	43.50	42.48	-
14 Mar 2024	43.60	43.60	43.60	43.60	42.58	-
13 Mar 2024	43.60	43.60	43.60	43.60	42.58	-
12 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
11 Mar 2024	43.90	43.90	43.90	43.90	42.87	-
08 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
07 Mar 2024	43.80	43.80	43.80	43.80	42.77	-
06 Mar 2024	43.80	43.80	43.80	43.80	42.77	-
05 Mar 2024	43.80	43.80	43.80	43.80	42.77	-
04 Mar 2024	43.70	43.70	43.70	43.70	42.68	-
01 Mar 2024	43.90	43.90	43.90	43.90	42.87	-
29 Feb 2024	43.70	44.00	43.70	44.00	42.97	12
28 Feb 2024	43.80	43.80	43.80	43.80	42.77	-
27 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
26 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
23 Feb 2024	43.80	43.80	43.80	43.80	42.77	1,000
22 Feb 2024	44.10	44.10	44.10	44.10	43.07	-
21 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
20 Feb 2024	44.00	44.00	44.00	44.00	42.97	83
19 Feb 2024	44.00	44.00	44.00	44.00	42.97	-
16 Feb 2024	44.10	44.10	44.10	44.10	43.07	-
15 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
14 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
13 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
12 Feb 2024	43.90	43.90	43.90	43.90	42.87	-
09 Feb 2024	43.80	43.80	43.80	43.80	42.77	-
08 Feb 2024	43.80	43.80	43.80	43.80	42.77	-
07 Feb 2024	43.50	43.50	43.50	43.50	42.48	-
06 Feb 2024	43.80	43.80	43.80	43.80	42.77	-
05 Feb 2024	43.70	43.70	43.70	43.70	42.68	-
02 Feb 2024	43.70	43.70	43.70	43.70	42.68	-
01 Feb 2024	43.60	43.60	43.50	43.50	42.48	1
31 Jan 2024	43.60	43.60	43.60	43.60	42.58	-
30 Jan 2024	43.50	43.50	43.50	43.50	42.48	-
29 Jan 2024	43.60	43.60	43.60	43.60	42.58	-
26 Jan 2024	43.50	43.50	43.50	43.50	42.48	-
25 Jan 2024	43.60	43.60	43.60	43.60	42.58	420
24 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
23 Jan 2024	43.60	43.60	43.60	43.60	42.58	-
22 Jan 2024	44.20	44.20	44.20	44.20	43.17	10
19 Jan 2024	43.60	43.60	43.60	43.60	42.58	-
18 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
17 Jan 2024	43.30	43.30	43.30	43.30	42.29	-
16 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
15 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
12 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
11 Jan 2024	43.70	43.70	43.70	43.70	42.68	-
10 Jan 2024	43.30	43.30	43.30	43.30	42.29	-
09 Jan 2024	43.40	43.40	43.40	43.40	42.38	-
08 Jan 2024	43.50	43.50	43.50	43.50	42.48	-
05 Jan 2024	43.10	43.10	43.10	43.10	42.09	-
04 Jan 2024	43.40	43.40	43.40	43.40	42.38	-
03 Jan 2024	43.40	43.40	43.40	43.40	42.38	-
02 Jan 2024	43.40	43.40	43.40	43.40	42.38	-
29 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
28 Dec 2023	43.30	43.30	43.30	43.30	42.29	-
27 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
22 Dec 2023	43.40	43.40	43.30	43.30	42.29	200
21 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
20 Dec 2023	43.10	43.10	43.10	43.10	42.09	-
19 Dec 2023	43.30	43.30	43.30	43.30	42.29	-
18 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
15 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
14 Dec 2023	43.20	43.20	43.20	43.20	42.19	-
13 Dec 2023	43.30	43.30	43.30	43.30	42.29	-
12 Dec 2023	43.20	43.20	43.20	43.20	42.19	-
11 Dec 2023	43.40	43.40	43.40	43.40	42.38	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.51+0.40(+0.51%)

GOLD FUTURES2,310.60+2.00(+0.09%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,147.81+215.07(+0.42%)

Meet one of the UK’s largest unknown start-ups

DMG MORI AKTIENGESELLSCHAFT (GIL.F)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.51
+0.40(+0.51%)

GOLD FUTURES
2,310.60
+2.00(+0.09%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,147.81
+215.07(+0.42%)