XETRA - Delayed Quote EUR

DMG MORI AKTIENGESELLSCHAFT (GIL.DE)

46.20

+0.10

+(0.22%)

At close: April 25 at 5:36:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	46.10	46.10	46.10	46.10	46.10	-
Apr 24, 2025	46.20	46.20	46.00	46.10	46.10	709
Apr 23, 2025	46.00	46.20	46.00	46.00	46.00	2,757
Apr 22, 2025	46.10	46.20	46.00	46.00	46.00	1,704
Apr 17, 2025	45.90	46.30	45.90	46.00	46.00	742
Apr 16, 2025	46.20	46.20	45.90	45.90	45.90	498
Apr 15, 2025	45.80	45.80	45.80	45.80	45.80	-
Apr 14, 2025	46.30	46.30	45.80	45.80	45.80	2,773
Apr 11, 2025	45.90	46.00	45.80	45.90	45.90	2,150
Apr 10, 2025	46.00	46.00	45.80	45.80	45.80	2,299
Apr 9, 2025	45.80	46.00	45.80	45.80	45.80	1,151
Apr 8, 2025	45.80	45.80	45.80	45.80	45.80	1,718
Apr 7, 2025	45.90	46.20	45.80	45.80	45.80	2,924
Apr 4, 2025	46.00	46.20	45.80	45.90	45.90	782
Apr 3, 2025	46.00	46.20	45.80	45.90	45.90	2,241
Apr 2, 2025	46.00	46.10	45.90	46.00	46.00	980
Apr 1, 2025	46.10	46.30	46.00	46.30	46.30	1,042
Mar 31, 2025	46.40	46.40	46.00	46.00	46.00	3,542
Mar 28, 2025	46.10	46.50	46.00	46.40	46.40	2,922
Mar 27, 2025	46.00	46.30	46.00	46.30	46.30	997
Mar 26, 2025	46.00	46.40	46.00	46.40	46.40	2,597
Mar 25, 2025	46.30	46.40	46.10	46.40	46.40	2,207
Mar 24, 2025	45.90	45.90	45.90	45.90	45.90	-
Mar 21, 2025	46.00	46.10	45.90	45.90	45.90	14,790
Mar 20, 2025	46.00	46.30	46.00	46.00	46.00	440
Mar 19, 2025	46.00	46.10	45.90	46.10	46.10	2,421
Mar 18, 2025	46.10	46.10	45.90	45.90	45.90	4,197
Mar 17, 2025	46.10	46.30	46.00	46.30	46.30	1,190
Mar 14, 2025	45.90	46.00	45.80	46.00	46.00	1,176
Mar 13, 2025	46.00	46.00	45.80	45.90	45.90	1,069
Mar 12, 2025	45.90	46.00	45.90	45.90	45.90	594
Mar 11, 2025	46.10	46.20	45.80	45.90	45.90	5,250
Mar 10, 2025	46.10	46.20	46.00	46.10	46.10	981
Mar 7, 2025	46.10	46.20	45.80	46.10	46.10	5,057
Mar 6, 2025	45.80	46.00	45.60	45.80	45.80	4,287
Mar 5, 2025	45.80	46.00	45.70	45.90	45.90	2,074
Mar 4, 2025	46.10	46.10	45.90	45.90	45.90	1,253
Mar 3, 2025	45.80	46.10	45.70	46.00	46.00	3,563
Feb 28, 2025	45.80	45.80	45.80	45.80	45.80	4,610
Feb 27, 2025	45.90	46.20	45.70	45.80	45.80	6,889
Feb 26, 2025	45.80	46.10	45.80	46.10	46.10	4,834
Feb 25, 2025	45.70	45.80	45.70	45.80	45.80	3,889
Feb 24, 2025	45.90	45.90	45.70	45.80	45.80	7,385
Feb 21, 2025	45.80	46.00	45.70	45.90	45.90	12,291
Feb 20, 2025	45.70	45.90	45.70	45.80	45.80	12,403
Feb 19, 2025	45.70	45.80	45.70	45.80	45.80	2,504
Feb 18, 2025	45.70	45.70	45.70	45.70	45.70	-
Feb 17, 2025	45.60	45.80	45.60	45.70	45.70	1,046
Feb 14, 2025	45.70	45.90	45.60	45.60	45.60	3,951
Feb 13, 2025	45.70	45.90	45.60	45.80	45.80	3,727
Feb 12, 2025	45.60	45.90	45.60	45.90	45.90	3,623
Feb 11, 2025	45.70	45.80	45.60	45.80	45.80	1,749
Feb 10, 2025	45.80	45.80	45.80	45.80	45.80	-
Feb 7, 2025	45.80	45.80	45.60	45.80	45.80	5,639
Feb 6, 2025	45.60	45.80	45.60	45.70	45.70	512
Feb 5, 2025	45.60	45.80	45.60	45.60	45.60	4,806
Feb 4, 2025	45.80	45.80	45.50	45.60	45.60	2,543
Feb 3, 2025	45.60	45.70	45.60	45.60	45.60	974
Jan 31, 2025	45.60	45.70	45.50	45.50	45.50	3,581
Jan 30, 2025	45.60	45.70	45.50	45.50	45.50	3,498
Jan 29, 2025	45.60	45.70	45.50	45.60	45.60	7,142
Jan 28, 2025	45.90	45.90	45.60	45.60	45.60	968
Jan 27, 2025	46.30	46.30	45.60	45.80	45.80	3,090
Jan 24, 2025	45.70	45.70	45.70	45.70	45.70	-
Jan 23, 2025	45.70	45.70	45.60	45.70	45.70	6,100
Jan 22, 2025	45.70	45.70	45.60	45.70	45.70	8,415
Jan 21, 2025	45.80	45.80	45.80	45.80	45.80	-
Jan 20, 2025	45.60	46.50	45.60	45.80	45.80	-
Jan 17, 2025	45.60	45.60	45.50	45.60	45.60	1,124
Jan 16, 2025	45.70	45.70	45.50	45.50	45.50	261
Jan 15, 2025	45.70	45.70	45.50	45.50	45.50	7,937
Jan 14, 2025	45.70	45.70	45.50	45.50	45.50	576
Jan 13, 2025	45.40	45.60	45.40	45.50	45.50	3,131
Jan 10, 2025	45.60	45.60	45.40	45.40	45.40	3,776
Jan 9, 2025	45.40	45.40	45.40	45.40	45.40	1,144
Jan 8, 2025	45.50	45.50	45.50	45.50	45.50	-
Jan 7, 2025	45.70	45.70	45.40	45.50	45.50	1,132
Jan 6, 2025	45.50	45.70	45.40	45.40	45.40	292
Jan 3, 2025	45.70	45.70	45.40	45.40	45.40	790
Jan 2, 2025	45.50	45.70	45.30	45.70	45.70	1,120
Dec 30, 2024	45.40	45.40	45.40	45.40	45.40	-
Dec 27, 2024	45.30	45.40	45.30	45.40	45.40	2,570
Dec 23, 2024	45.30	45.40	45.30	45.40	45.40	1,019
Dec 20, 2024	45.30	45.40	45.10	45.40	45.40	5,785
Dec 19, 2024	45.30	45.40	45.30	45.40	45.40	-
Dec 18, 2024	45.20	45.30	45.20	45.30	45.30	2,865
Dec 17, 2024	45.30	45.40	45.30	45.30	45.30	2,278
Dec 16, 2024	45.30	45.40	45.20	45.40	45.40	4,742
Dec 13, 2024	45.30	45.40	45.30	45.30	45.30	1,514
Dec 12, 2024	45.40	45.50	45.20	45.30	45.30	247
Dec 11, 2024	45.20	45.50	45.20	45.50	45.50	5,170
Dec 10, 2024	45.20	45.20	45.20	45.20	45.20	-
Dec 9, 2024	45.20	45.20	45.00	45.20	45.20	5,085
Dec 6, 2024	45.00	45.20	44.90	45.00	45.00	601
Dec 5, 2024	45.00	45.00	44.90	45.00	45.00	560
Dec 4, 2024	44.90	45.20	44.90	45.00	45.00	1,462
Dec 3, 2024	44.90	45.10	44.90	44.90	44.90	1,093
Dec 2, 2024	45.10	45.10	44.80	45.00	45.00	440
Nov 29, 2024	45.20	45.20	44.80	45.00	45.00	1,679
Nov 28, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 27, 2024	45.00	45.20	44.70	44.80	44.80	4,243
Nov 26, 2024	44.90	45.20	44.90	45.20	45.20	580
Nov 25, 2024	45.10	45.10	44.90	44.90	44.90	3,865
Nov 22, 2024	44.90	45.20	44.80	45.20	45.20	1,121
Nov 21, 2024	44.90	45.10	44.90	44.90	44.90	1,632
Nov 20, 2024	45.00	45.00	44.90	45.00	45.00	204
Nov 19, 2024	45.00	45.10	44.90	45.10	45.10	827
Nov 18, 2024	44.90	44.90	44.90	44.90	44.90	-
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 8, 2024	44.80	45.00	44.80	44.90	44.90	1,405
Nov 7, 2024	45.00	45.00	44.80	44.90	44.90	114
Nov 6, 2024	44.80	44.90	44.80	44.80	44.80	2,036
Nov 5, 2024	45.00	45.00	44.80	44.90	44.90	1,878
Nov 4, 2024	45.20	45.20	44.80	45.00	45.00	338
Nov 1, 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 9, 2024	44.50	44.60	44.50	44.60	44.60	1,222
Oct 8, 2024	44.50	44.60	44.50	44.50	44.50	5,481
Oct 7, 2024	44.40	44.60	44.40	44.60	44.60	2,455
Oct 4, 2024	44.60	44.60	44.40	44.50	44.50	93
Oct 3, 2024	44.40	44.50	44.40	44.50	44.50	725
Oct 2, 2024	44.40	44.60	44.40	44.60	44.60	2,119
Oct 1, 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 9, 2024	44.30	44.30	44.20	44.30	44.30	58
Sep 6, 2024	44.20	44.30	44.20	44.30	44.30	1,825
Sep 5, 2024	44.10	44.10	44.10	44.10	44.10	1,041
Sep 4, 2024	44.30	44.30	44.10	44.30	44.30	705
Sep 3, 2024	44.20	44.20	44.20	44.20	44.20	3,477
Sep 2, 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 9, 2024	43.90	44.00	43.90	44.00	44.00	3,373
Aug 8, 2024	44.00	44.00	43.90	44.00	44.00	14,808
Aug 7, 2024	43.80	44.00	43.80	44.00	44.00	4,839
Aug 6, 2024	43.80	43.90	43.80	43.80	43.80	3,392
Aug 5, 2024	44.00	44.00	43.80	43.80	43.80	4,277
Aug 2, 2024	44.00	44.20	44.00	44.10	44.10	3,303
Aug 1, 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 9, 2024	43.70	43.70	43.70	43.70	43.70	1,260
Jul 8, 2024	43.70	43.80	43.60	43.70	43.70	6,176
Jul 5, 2024	43.50	43.70	43.50	43.50	43.50	3,088
Jul 4, 2024	43.60	43.80	43.50	43.60	43.60	2,874
Jul 3, 2024	43.60	43.70	43.50	43.50	43.50	1,865
Jul 2, 2024	43.40	43.80	43.40	43.50	43.50	174
Jul 1, 2024	43.90	43.90	43.50	43.60	43.60	1,107
Jun 28, 2024	43.80	43.90	43.50	43.90	43.90	7,166
Jun 27, 2024	43.50	43.70	43.50	43.70	43.70	5,872
Jun 26, 2024	43.60	43.60	43.40	43.60	43.60	1,447
Jun 25, 2024	43.50	43.70	43.20	43.70	43.70	4,611
Jun 24, 2024	43.60	43.70	43.40	43.50	43.50	9,010
Jun 21, 2024	43.50	43.70	43.40	43.50	43.50	-
Jun 20, 2024	43.70	43.70	43.60	43.60	43.60	10
Jun 19, 2024	43.50	43.60	43.50	43.50	43.50	1,251
Jun 18, 2024	43.70	43.70	43.60	43.60	43.60	1,779
Jun 17, 2024	43.70	43.70	43.70	43.70	43.70	553
Jun 14, 2024	43.50	43.60	43.50	43.60	43.60	1,099
Jun 13, 2024	43.80	43.80	43.60	43.70	43.70	6,174
Jun 12, 2024	43.70	43.80	43.70	43.80	43.80	300
Jun 11, 2024	43.60	43.80	43.60	43.70	43.70	1,873
Jun 10, 2024	43.50	43.80	43.50	43.80	43.80	14,249
Jun 7, 2024	43.80	43.80	43.50	43.70	43.70	3,813
Jun 6, 2024	43.50	43.80	43.50	43.70	43.70	16,690
Jun 5, 2024	43.60	43.70	43.50	43.70	43.70	1,721
Jun 4, 2024	43.60	43.70	43.50	43.70	43.70	3,076
Jun 3, 2024	43.70	43.70	43.50	43.60	43.60	6,232
May 31, 2024	43.70	43.70	43.60	43.70	43.70	1,804
May 30, 2024	43.70	43.70	43.60	43.70	43.70	723
May 29, 2024	43.60	43.70	43.50	43.70	43.70	4,745
May 28, 2024	43.60	43.70	43.50	43.70	43.70	11,599
May 27, 2024	43.60	43.70	43.50	43.70	43.70	4,437
May 24, 2024	43.50	43.60	43.50	43.60	43.60	-
May 23, 2024	43.50	43.60	43.40	43.40	43.40	6,653
May 22, 2024	43.40	43.50	43.40	43.50	43.50	789
May 21, 2024	43.40	43.70	43.40	43.40	43.40	435
May 20, 2024	43.40	43.70	43.40	43.40	43.40	230
May 17, 2024	43.50	43.80	43.40	43.60	43.60	1,948
May 16, 2024	43.50	43.50	43.40	43.50	43.50	1,439
May 15, 2024	43.50	43.50	43.20	43.50	43.50	11,480
May 14, 2024	43.20	43.40	43.20	43.40	43.40	1,899
May 13, 2024	43.30	43.50	43.20	43.40	43.40	6,463
May 10, 2024	43.20	43.40	43.20	43.30	43.30	10,230
May 9, 2024	43.40	43.40	43.30	43.30	43.30	4,269
May 8, 2024	43.30	43.40	43.20	43.30	43.30	4,584
May 7, 2024	43.40	43.40	43.20	43.20	43.20	5,266
May 6, 2024	43.10	43.30	43.10	43.30	43.30	772
May 3, 2024	43.10	43.30	42.70	43.30	43.30	1,875
May 2, 2024	1.03 Dividend
May 2, 2024	43.60	43.60	43.10	43.20	43.20	941
Apr 30, 2024	44.10	44.20	44.10	44.20	43.17	355
Apr 29, 2024	44.40	44.40	44.00	44.20	43.17	31,850
Apr 26, 2024	44.20	44.40	44.10	44.20	43.17	4,289
Apr 25, 2024	44.20	44.20	44.20	44.20	43.17	440

MK2.F Makita Corp

25.60

+1.59%

MS3.DU MISUMI Group Inc

12.20

-4.69%

MK2A.SG Makita Corp

26.38

+0.61%

MK2A.DU Makita Corp

25.98

-0.46%

EIN.DE Einhell Germany AG

64.60

+2.70%

HP3A.DE Ringmetall SE

3.3000

0.00%

TKR The Timken Company

64.95

-0.06%

RBC RBC Bearings Incorporated

327.13

-0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DMG MORI AKTIENGESELLSCHAFT (GIL.DE)

Related Tickers