DMG Mori Seiki

GILG
🏛️ germany →
46.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 42.15 42.15 41.90 42.15 0.0M
2021-12-29 41.90 42.35 41.90 42.15 0.0M
2021-12-28 41.95 41.95 41.90 41.90 0.0M
2021-12-27 42.30 42.30 41.90 41.90 0.0M
2021-12-23 42.15 42.40 42.00 42.40 0.0M
2021-12-22 42.00 42.40 42.00 42.00 0.0M
2021-12-21 41.95 41.95 41.95 41.95 0.0M
2021-12-20 41.85 42.00 41.85 41.90 0.0M
2021-12-17 42.00 42.00 41.85 41.85 0.0M
2021-12-16 41.85 42.15 41.85 41.85 0.0M
2021-12-15 41.85 42.00 41.85 41.85 0.0M
2021-12-14 41.85 42.00 41.85 41.95 0.0M
2021-12-13 42.00 42.05 41.85 42.00 0.0M
2021-12-10 42.00 42.05 41.95 42.05 0.0M
2021-12-09 41.85 42.05 41.85 42.05 0.0M
2021-12-08 41.95 42.05 41.80 42.05 0.0M
2021-12-07 42.00 42.05 41.85 41.85 0.0M
2021-12-06 41.75 42.00 41.75 41.80 0.0M
2021-12-03 41.85 41.95 41.75 41.95 0.0M
2021-12-02 41.45 41.85 41.45 41.85 0.0M
2021-12-01 41.65 41.70 41.40 41.45 0.0M
2021-11-30 41.65 41.95 41.65 41.70 0.0M
2021-11-29 41.70 41.75 41.40 41.40 0.0M
2021-11-26 41.80 41.80 41.70 41.75 0.0M
2021-11-25 41.80 41.80 41.80 41.80 0.0M
2021-11-24 41.85 41.85 41.85 41.85 0.0M
2021-11-23 41.80 41.95 41.80 41.90 0.0M
2021-11-22 41.80 41.95 41.80 41.90 0.0M
2021-11-19 41.85 41.90 41.80 41.80 0.0M
2021-11-18 41.90 42.00 41.90 42.00 0.0M
2021-11-17 41.80 41.95 41.80 41.95 0.0M
2021-11-16 41.80 41.95 41.80 41.95 0.0M
2021-11-15 41.90 42.00 41.85 41.85 0.0M
2021-11-12 41.85 42.00 41.80 41.80 0.0M
2021-11-11 42.00 42.00 41.90 41.90 0.0M
2021-11-10 41.85 42.00 41.85 42.00 0.0M
2021-11-09 41.95 42.00 41.70 42.00 0.0M
2021-11-08 41.85 41.85 41.80 41.85 0.0M
2021-11-05 41.70 41.95 41.70 41.95 0.0M
2021-11-04 41.90 42.00 41.70 42.00 0.0M
2021-11-03 42.00 42.00 41.90 41.90 0.0M
2021-11-02 41.90 42.00 41.90 41.95 0.0M
2021-11-01 41.85 41.90 41.85 41.90 0.0M
2021-10-29 41.80 42.00 41.80 42.00 0.0M
2021-10-28 42.00 42.00 41.70 42.00 0.0M
2021-10-27 41.85 42.05 41.75 42.00 0.0M
2021-10-26 42.00 42.05 41.85 42.05 0.0M
2021-10-25 41.90 41.90 41.80 41.80 0.0M
2021-10-22 42.00 42.10 41.85 41.85 0.0M
2021-10-21 41.90 42.10 41.85 41.85 0.0M
2021-10-20 42.00 42.00 41.80 41.80 0.0M
2021-10-19 42.05 42.10 41.70 42.00 0.0M
2021-10-18 41.80 42.05 41.80 42.00 0.0M
2021-10-15 42.00 42.00 41.80 41.80 0.0M
2021-10-14 42.00 42.00 42.00 42.00 0.0M
2021-10-13 41.80 41.80 41.80 41.80 0.0M
2021-10-12 42.05 42.05 41.80 41.85 0.0M
2021-10-11 41.95 42.00 41.90 42.00 0.0M
2021-10-08 41.80 41.90 41.80 41.90 0.0M
2021-10-07 41.80 42.10 41.80 41.80 0.0M
2021-10-06 42.05 42.10 41.80 41.85 0.0M
2021-10-05 42.15 42.15 41.75 41.90 0.0M
2021-10-04 41.90 42.10 41.90 41.90 0.0M
2021-10-01 41.90 41.90 41.90 41.90 0.0M
2021-09-30 42.00 42.15 41.85 42.15 0.0M
2021-09-29 42.00 42.15 42.00 42.15 0.0M
2021-09-28 41.90 41.95 41.90 41.90 0.0M
2021-09-27 42.15 42.15 41.90 42.15 0.0M
2021-09-24 42.05 42.05 41.90 42.05 0.0M
2021-09-23 42.00 42.15 41.80 41.95 0.0M
2021-09-22 41.95 41.95 41.85 41.95 0.0M
2021-09-21 41.95 42.00 41.75 41.85 0.0M
2021-09-20 41.90 42.10 41.80 42.05 0.0M
2021-09-17 41.80 42.05 41.80 42.05 0.0M
2021-09-16 42.00 42.00 41.80 41.80 0.0M
2021-09-15 41.85 41.85 41.85 41.85 0.0M
2021-09-14 42.00 42.00 41.85 41.95 0.0M
2021-09-13 41.85 42.10 41.75 42.10 0.0M
2021-09-10 41.90 42.10 41.75 42.05 0.0M
2021-09-09 41.95 42.00 41.80 41.90 0.0M
2021-09-08 41.90 42.05 41.75 42.05 0.0M
2021-09-07 42.15 42.15 41.85 42.00 0.0M
2021-09-06 42.00 42.15 41.70 42.15 0.0M
2021-09-03 42.10 42.10 42.00 42.05 0.0M
2021-09-02 42.00 42.00 42.00 42.00 0.0M
2021-09-01 42.20 42.20 42.00 42.00 0.0M
2021-08-31 42.05 42.20 42.00 42.20 0.0M
2021-08-30 42.15 42.15 42.00 42.15 0.0M
2021-08-27 42.10 42.15 42.10 42.15 0.0M
2021-08-26 42.00 42.10 41.90 42.10 0.0M
2021-08-25 41.90 42.15 41.90 42.15 0.0M
2021-08-24 42.00 42.00 42.00 42.00 0.0M
2021-08-23 42.05 42.05 41.80 42.00 0.0M
2021-08-20 42.00 42.20 42.00 42.20 0.0M
2021-08-19 42.00 42.00 42.00 42.00 0.0M
2021-08-18 42.00 42.00 42.00 42.00 0.0M
2021-08-17 41.90 42.15 41.90 42.00 0.0M
2021-08-16 41.80 41.95 41.80 41.95 0.0M
2021-08-13 41.85 42.15 41.85 41.85 0.0M
2021-08-12 42.10 42.15 41.80 41.85 0.0M
2021-08-11 42.00 42.10 41.95 42.10 0.0M
2021-08-10 42.00 42.20 42.00 42.20 0.0M
2021-08-09 42.00 42.30 41.85 42.00 0.0M
2021-08-06 42.05 42.40 41.90 42.05 0.0M
2021-08-05 42.05 42.05 42.00 42.00 0.0M
2021-08-04 42.00 42.05 42.00 42.05 0.0M
2021-08-03 41.85 42.05 41.85 42.00 0.0M
2021-08-02 41.85 42.05 41.85 42.05 0.0M
2021-07-30 42.00 42.00 41.75 41.75 0.0M
2021-07-29 41.75 42.05 41.75 41.80 0.0M
2021-07-28 41.90 42.00 41.75 42.00 0.0M
2021-07-27 41.80 41.85 41.70 41.70 0.0M
2021-07-26 41.90 42.00 41.80 42.00 0.0M
2021-07-23 42.00 42.00 41.75 41.95 0.0M
2021-07-22 41.80 41.90 41.65 41.70 0.0M
2021-07-21 41.95 41.95 41.80 41.85 0.0M
2021-07-20 41.80 41.95 41.70 41.70 0.0M
2021-07-19 41.75 42.25 41.70 41.70 0.0M
2021-07-16 41.85 41.85 41.70 41.70 0.0M
2021-07-15 41.75 41.95 41.70 41.70 0.0M
2021-07-14 41.80 41.95 41.60 41.95 0.0M
2021-07-13 41.80 42.00 41.75 41.80 0.0M
2021-07-12 41.70 41.90 41.70 41.80 0.0M
2021-07-09 41.60 41.70 41.60 41.70 0.0M
2021-07-08 41.65 41.65 41.60 41.60 0.0M
2021-07-07 41.80 41.85 41.75 41.75 0.0M
2021-07-06 41.70 41.70 41.60 41.60 0.0M
2021-07-05 41.70 41.95 41.55 41.65 0.0M
2021-07-02 41.95 41.95 41.70 41.70 0.0M
2021-07-01 41.80 41.90 41.50 41.70 0.0M
2021-06-30 41.65 42.00 41.30 42.00 0.0M
2021-06-29 41.65 41.80 41.50 41.55 0.0M
2021-06-28 42.00 42.00 41.30 41.65 0.0M
2021-06-25 41.70 41.70 41.50 41.70 0.0M
2021-06-24 41.55 41.70 41.30 41.50 0.0M
2021-06-23 41.70 41.70 41.30 41.50 0.0M
2021-06-22 41.35 42.00 41.30 42.00 0.0M
2021-06-21 41.45 41.45 41.30 41.35 0.0M
2021-06-18 41.40 41.45 41.35 41.35 0.0M
2021-06-17 41.40 41.45 41.35 41.35 0.0M
2021-06-16 41.40 41.90 41.40 41.40 0.0M
2021-06-15 41.45 41.45 41.30 41.40 0.0M
2021-06-14 41.40 41.60 41.40 41.50 0.0M
2021-06-11 41.35 41.45 41.30 41.30 0.0M
2021-06-10 41.30 41.40 41.25 41.35 0.0M
2021-06-09 41.20 41.35 41.20 41.30 0.0M
2021-06-08 41.20 41.35 41.10 41.30 0.0M
2021-06-07 41.10 41.35 41.05 41.35 0.0M
2021-06-04 41.05 41.25 41.00 41.25 0.0M
2021-06-03 41.10 41.40 41.00 41.40 0.0M
2021-06-02 41.15 41.30 41.10 41.10 0.0M
2021-06-01 41.30 41.40 41.15 41.15 0.0M
2021-05-31 41.30 41.35 41.30 41.35 0.0M
2021-05-28 41.25 41.35 41.25 41.30 0.0M
2021-05-27 41.35 41.40 41.10 41.15 0.0M
2021-05-26 41.15 41.30 41.10 41.30 0.0M
2021-05-25 41.10 41.35 41.10 41.35 0.0M
2021-05-21 41.00 41.20 41.00 41.10 0.0M
2021-05-20 41.30 41.30 41.00 41.00 0.0M
2021-05-19 41.15 41.35 41.05 41.05 0.0M
2021-05-18 41.40 41.60 41.30 41.30 0.0M
2021-05-17 41.35 41.65 41.30 41.65 0.0M
2021-05-14 41.05 41.35 41.05 41.30 0.0M
2021-05-13 41.20 41.20 41.00 41.20 0.0M
2021-05-12 41.30 41.35 41.00 41.00 0.0M
2021-05-11 41.35 41.40 41.10 41.15 0.0M
2021-05-10 41.20 41.30 40.90 41.25 0.0M
2021-05-07 41.90 41.95 41.80 41.95 0.0M
2021-05-06 41.80 41.95 41.80 41.95 0.0M
2021-05-05 42.00 42.00 41.80 42.00 0.0M
2021-05-04 42.05 42.20 41.80 41.80 0.0M
2021-05-03 42.05 42.10 41.80 42.05 0.0M
2021-04-30 41.80 41.90 41.75 41.90 0.0M
2021-04-29 42.15 42.15 41.80 41.85 0.0M
2021-04-28 41.85 42.15 41.75 42.15 0.0M
2021-04-27 41.90 42.05 41.80 41.85 0.0M
2021-04-26 41.85 42.00 41.85 41.85 0.0M
2021-04-23 41.90 41.95 41.85 41.85 0.0M
2021-04-22 41.90 42.05 41.75 42.05 0.0M
2021-04-21 41.90 41.95 41.75 41.90 0.0M
2021-04-20 42.00 42.15 41.85 42.15 0.0M
2021-04-19 42.00 42.10 42.00 42.00 0.0M
2021-04-16 41.80 42.10 41.80 42.00 0.0M
2021-04-15 41.90 42.15 41.80 42.00 0.0M
2021-04-14 42.10 42.10 41.90 41.90 0.0M
2021-04-13 41.85 42.10 41.80 42.10 0.0M
2021-04-12 41.85 41.90 41.80 41.80 0.0M
2021-04-09 41.80 41.85 41.80 41.85 0.0M
2021-04-08 41.90 41.90 41.80 41.80 0.0M
2021-04-07 41.90 41.95 41.80 41.80 0.0M
2021-04-06 42.05 42.20 41.85 42.00 0.0M
2021-04-01 42.20 42.20 42.05 42.10 0.0M
2021-03-31 42.20 42.20 42.05 42.10 0.0M
2021-03-30 42.40 42.60 42.25 42.25 0.0M
2021-03-29 42.20 42.30 42.10 42.30 0.0M
2021-03-26 42.00 42.15 42.00 42.10 0.0M
2021-03-25 42.25 42.30 42.00 42.00 0.0M
2021-03-24 42.25 42.35 42.00 42.25 0.0M
2021-03-23 42.00 42.20 42.00 42.20 0.0M
2021-03-22 41.85 42.25 41.85 42.00 0.0M
2021-03-19 41.85 42.00 41.85 42.00 0.0M
2021-03-18 41.85 42.25 41.70 41.85 0.0M
2021-03-17 41.75 41.95 41.75 41.85 0.0M
2021-03-16 41.75 42.00 41.75 42.00 0.0M
2021-03-15 41.85 41.85 41.50 41.65 0.0M
2021-03-12 41.90 41.90 41.80 41.80 0.0M
2021-03-11 41.90 42.00 41.80 42.00 0.0M
2021-03-10 41.85 42.05 41.80 41.85 0.0M
2021-03-09 41.90 42.00 41.55 41.80 0.0M
2021-03-08 41.70 41.90 41.55 41.90 0.0M
2021-03-05 42.20 42.20 41.70 41.75 0.0M
2021-03-04 41.85 41.95 41.70 41.70 0.0M
2021-03-03 41.70 41.90 41.70 41.80 0.0M
2021-03-02 41.60 41.90 41.55 41.90 0.0M
2021-03-01 41.80 42.00 41.50 41.80 0.0M
2021-02-26 41.70 41.90 41.55 41.80 0.0M
2021-02-25 41.80 42.00 41.55 41.55 0.0M
2021-02-24 41.85 41.85 41.80 41.80 0.0M
2021-02-23 41.85 41.90 41.80 41.85 0.0M
2021-02-22 42.10 42.10 41.80 41.85 0.0M
2021-02-19 41.95 42.00 41.80 41.80 0.0M
2021-02-18 42.20 42.20 41.80 42.00 0.0M
2021-02-17 41.90 42.05 41.55 41.60 0.0M
2021-02-16 42.35 42.35 41.95 41.95 0.0M
2021-02-15 42.00 42.20 42.00 42.20 0.0M
2021-02-12 42.00 42.25 41.90 42.15 0.0M
2021-02-11 41.90 42.15 41.90 42.00 0.0M
2021-02-10 42.20 42.20 41.90 42.05 0.0M
2021-02-09 42.15 42.15 41.90 41.95 0.0M
2021-02-08 41.90 42.05 41.70 41.90 0.0M
2021-02-05 42.50 42.50 41.70 41.80 0.0M
2021-02-04 41.90 41.90 41.90 41.90 0.0M
2021-02-03 42.10 42.10 41.80 42.00 0.0M
2021-02-02 41.90 42.05 41.80 42.00 0.0M
2021-02-01 41.65 41.90 41.65 41.90 0.0M
2021-01-29 41.80 41.80 41.55 41.60 0.0M
2021-01-28 41.70 41.90 41.55 41.90 0.0M
2021-01-27 41.70 41.80 41.70 41.75 0.0M
2021-01-26 41.85 41.90 41.70 41.90 0.0M
2021-01-25 41.65 41.85 41.60 41.80 0.0M
2021-01-22 41.50 41.80 41.30 41.75 0.0M
2021-01-21 41.70 41.70 41.40 41.50 0.0M
2021-01-20 41.75 41.80 41.65 41.80 0.0M
2021-01-19 41.50 41.80 41.45 41.80 0.0M
2021-01-18 41.70 41.75 41.35 41.70 0.0M
2021-01-15 42.20 42.20 41.70 41.90 0.0M
2021-01-14 41.70 41.75 41.70 41.70 0.0M
2021-01-13 41.80 41.95 41.60 41.70 0.0M
2021-01-12 41.80 41.85 41.60 41.80 0.0M
2021-01-11 41.70 41.75 41.60 41.60 0.0M
2021-01-08 41.75 41.85 41.70 41.75 0.0M
2021-01-07 41.75 41.75 41.50 41.50 0.0M
2021-01-06 41.35 42.10 41.35 41.85 0.0M
2021-01-05 44.30 44.30 41.30 41.45 0.0M
2021-01-04 41.20 41.50 41.00 41.35 0.0M