DMG Mori Aktiengesellschaft (GIL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | 300 |
| 15 Apr 2024 | 44.10 | 44.10 | 43.80 | 44.00 | 44.00 | - |
| 12 Apr 2024 | 44.10 | 44.20 | 44.00 | 44.10 | 44.10 | 10 |
| 11 Apr 2024 | 43.90 | 44.20 | 43.90 | 43.90 | 43.90 | 10 |
| 10 Apr 2024 | 43.90 | 44.00 | 43.80 | 43.90 | 43.90 | - |
| 09 Apr 2024 | 43.90 | 44.10 | 43.80 | 43.90 | 43.90 | 180 |
| 08 Apr 2024 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 400 |
| 05 Apr 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | - |
| 04 Apr 2024 | 43.90 | 44.00 | 43.80 | 43.80 | 43.80 | - |
| 03 Apr 2024 | 43.90 | 44.00 | 43.80 | 43.90 | 43.90 | - |
| 02 Apr 2024 | 43.90 | 44.00 | 43.80 | 43.90 | 43.90 | 450 |
| 28 Mar 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | - |
| 27 Mar 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | - |
| 26 Mar 2024 | 43.80 | 44.00 | 43.70 | 43.80 | 43.80 | - |
| 25 Mar 2024 | 43.90 | 43.90 | 43.60 | 43.70 | 43.70 | - |
| 22 Mar 2024 | 43.80 | 44.00 | 43.70 | 43.70 | 43.70 | 440 |
| 21 Mar 2024 | 44.10 | 44.10 | 43.60 | 43.80 | 43.80 | - |
| 20 Mar 2024 | 43.80 | 44.00 | 43.80 | 43.80 | 43.80 | - |
| 19 Mar 2024 | 43.80 | 44.10 | 43.70 | 43.80 | 43.80 | - |
| 18 Mar 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | - |
| 15 Mar 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | - |
| 14 Mar 2024 | 43.90 | 43.90 | 43.20 | 43.70 | 43.70 | - |
| 13 Mar 2024 | 43.90 | 43.90 | 43.70 | 43.90 | 43.90 | - |
| 12 Mar 2024 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | - |
| 11 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 200 |
| 08 Mar 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | - |
| 07 Mar 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | - |
| 06 Mar 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 44.00 | - |
| 05 Mar 2024 | 43.90 | 44.10 | 43.90 | 43.90 | 43.90 | 226 |
| 04 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 01 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 29 Feb 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 200 |
| 28 Feb 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | - |
| 27 Feb 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 44.00 | - |
| 26 Feb 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - |
| 23 Feb 2024 | 43.90 | 44.00 | 43.40 | 44.00 | 44.00 | 20 |
| 22 Feb 2024 | 43.90 | 44.10 | 43.80 | 43.90 | 43.90 | - |
| 21 Feb 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | - |
| 20 Feb 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 20 |
| 19 Feb 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | 190 |
| 16 Feb 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 100 |
| 15 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 383 |
| 14 Feb 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - |
| 13 Feb 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - |
| 12 Feb 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 2 |
| 09 Feb 2024 | 43.80 | 44.00 | 43.70 | 44.00 | 44.00 | - |
| 08 Feb 2024 | 43.70 | 43.90 | 43.70 | 43.80 | 43.80 | 250 |
| 07 Feb 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | - |
| 06 Feb 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | - |
| 05 Feb 2024 | 43.70 | 43.90 | 43.70 | 43.70 | 43.70 | 530 |
| 02 Feb 2024 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | - |
| 01 Feb 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | 150 |
| 31 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.60 | 43.60 | - |
| 30 Jan 2024 | 43.70 | 43.80 | 43.50 | 43.70 | 43.70 | - |
| 29 Jan 2024 | 43.60 | 43.70 | 43.30 | 43.60 | 43.60 | - |
| 26 Jan 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | - |
| 25 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 43.70 | - |
| 24 Jan 2024 | 43.70 | 43.80 | 43.50 | 43.60 | 43.60 | - |
| 23 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 43.70 | - |
| 22 Jan 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | - |
| 19 Jan 2024 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | - |
| 18 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 43.80 | - |
| 17 Jan 2024 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - |
| 16 Jan 2024 | 43.60 | 43.80 | 43.50 | 43.50 | 43.50 | - |
| 15 Jan 2024 | 43.70 | 43.70 | 43.60 | 43.60 | 43.60 | - |
| 12 Jan 2024 | 43.70 | 43.90 | 43.50 | 43.50 | 43.50 | 503 |
| 11 Jan 2024 | 43.60 | 44.00 | 43.60 | 43.60 | 43.60 | 2,563 |
| 10 Jan 2024 | 43.40 | 43.70 | 43.40 | 43.50 | 43.50 | 66 |
| 09 Jan 2024 | 43.50 | 43.60 | 43.40 | 43.50 | 43.50 | - |
| 08 Jan 2024 | 43.50 | 43.60 | 43.40 | 43.50 | 43.50 | - |
| 05 Jan 2024 | 43.40 | 43.60 | 43.40 | 43.50 | 43.50 | - |
| 04 Jan 2024 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | 150 |
| 03 Jan 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | - |
| 02 Jan 2024 | 43.50 | 43.70 | 43.30 | 43.50 | 43.50 | 50 |
| 29 Dec 2023 | 43.50 | 43.60 | 43.50 | 43.50 | 43.50 | 1,490 |
| 28 Dec 2023 | 43.50 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| 27 Dec 2023 | 43.40 | 43.50 | 43.40 | 43.40 | 43.40 | - |
| 22 Dec 2023 | 43.30 | 43.40 | 43.10 | 43.40 | 43.40 | - |
| 21 Dec 2023 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | - |
| 20 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 19 Dec 2023 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | 200 |
| 18 Dec 2023 | 43.30 | 43.50 | 43.30 | 43.40 | 43.40 | - |
| 15 Dec 2023 | 43.30 | 43.40 | 43.20 | 43.20 | 43.20 | - |
| 14 Dec 2023 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | - |
| 13 Dec 2023 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | - |
| 12 Dec 2023 | 43.40 | 43.50 | 43.40 | 43.40 | 43.40 | - |
| 11 Dec 2023 | 43.40 | 43.40 | 43.30 | 43.40 | 43.40 | - |
| 08 Dec 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 43.40 | - |
| 07 Dec 2023 | 43.10 | 43.50 | 43.10 | 43.30 | 43.30 | 887 |
| 06 Dec 2023 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | 1,300 |
| 05 Dec 2023 | 43.30 | 43.40 | 43.30 | 43.30 | 43.30 | 700 |
| 04 Dec 2023 | 43.30 | 43.30 | 43.10 | 43.30 | 43.30 | - |
| 01 Dec 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 60 |
| 30 Nov 2023 | 43.20 | 43.40 | 43.20 | 43.20 | 43.20 | - |
| 29 Nov 2023 | 43.20 | 43.30 | 43.10 | 43.10 | 43.10 | - |
| 28 Nov 2023 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | - |
| 27 Nov 2023 | 43.10 | 43.40 | 43.10 | 43.10 | 43.10 | 450 |
| 24 Nov 2023 | 43.10 | 43.30 | 43.10 | 43.10 | 43.10 | 20 |
| 23 Nov 2023 | 43.20 | 43.30 | 43.10 | 43.30 | 43.30 | 20 |
| 22 Nov 2023 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | - |
| *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.