DMG MORI AKTIENGESELLSCHAFT (GIL.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:08PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 43.10 | 43.30 | 43.10 | 43.10 | 43.10 | 762 |
| 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 Dividendo | |||||
| 30 abr 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 43.17 | 355 |
| 29 abr 2024 | 44.40 | 44.40 | 44.00 | 44.20 | 43.17 | 31,850 |
| 26 abr 2024 | 44.20 | 44.40 | 44.10 | 44.20 | 43.17 | 4,289 |
| 25 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 440 |
| 24 abr 2024 | 44.40 | 44.40 | 44.20 | 44.30 | 43.27 | 320 |
| 23 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.17 | 968 |
| 22 abr 2024 | 44.20 | 44.30 | 44.10 | 44.30 | 43.27 | 604 |
| 19 abr 2024 | 44.00 | 44.30 | 44.00 | 44.10 | 43.07 | 5,303 |
| 18 abr 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 43.07 | 203 |
| 17 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.97 | 439 |
| 16 abr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 3,748 |
| 15 abr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 42.97 | 1,486 |
| 12 abr 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 42.97 | 439 |
| 11 abr 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 42.97 | 559 |
| 10 abr 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 43.07 | 2,620 |
| 09 abr 2024 | 44.10 | 44.10 | 43.90 | 43.90 | 42.88 | 1,528 |
| 08 abr 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 42.97 | 372 |
| 05 abr 2024 | 43.90 | 44.10 | 43.90 | 43.90 | 42.88 | 8,831 |
| 04 abr 2024 | 44.00 | 44.10 | 43.80 | 43.90 | 42.88 | 2,119 |
| 03 abr 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 42.97 | 3,773 |
| 02 abr 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 ene 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 3,171 |
| 30 ene 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 1,974 |
| 29 ene 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 1,720 |
| 26 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.58 | 22 |
| 25 ene 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 4,629 |
| 24 ene 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 42.68 | 636 |
| 23 ene 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 42.78 | 356 |
| 22 ene 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 42.68 | 4,352 |
| 19 ene 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 1,817 |
| 18 ene 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 1,742 |
| 17 ene 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 42.78 | 13,593 |
| 16 ene 2024 | 43.80 | 43.90 | 43.60 | 43.70 | 42.68 | 1,957 |
| 15 ene 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 42.78 | 3,824 |
| 12 ene 2024 | 43.70 | 43.90 | 43.70 | 43.70 | 42.68 | 2,167 |
| 11 ene 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 42.68 | 3,200 |
| 10 ene 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 351 |
| 09 ene 2024 | 43.60 | 43.70 | 43.60 | 43.60 | 42.58 | 541 |
| 08 ene 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 42.68 | 595 |
| 05 ene 2024 | 43.50 | 43.80 | 43.40 | 43.70 | 42.68 | 3,134 |
| 04 ene 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 9,342 |
| 03 ene 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 2,421 |
| 02 ene 2024 | 43.60 | 43.70 | 43.30 | 43.50 | 42.49 | 14,480 |
| 29 dic 2023 | 43.60 | 43.70 | 43.50 | 43.70 | 42.68 | 5,033 |
| 28 dic 2023 | 43.50 | 43.70 | 43.50 | 43.60 | 42.58 | 3,593 |
| 27 dic 2023 | 43.40 | 43.60 | 43.40 | 43.50 | 42.49 | 3,966 |
| 22 dic 2023 | 43.40 | 43.60 | 43.40 | 43.60 | 42.58 | 2,032 |
| 21 dic 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | 2,576 |
| 20 dic 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 1,080 |
| 19 dic 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 42.39 | 870 |
| 18 dic 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 42.49 | 632 |
| 15 dic 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 4,512 |
| 14 dic 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 42.39 | 1,445 |
| 13 dic 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 42.39 | 7 |
| 12 dic 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 827 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.