DMG Mori Seiki

GILG
🏛️ uk →
46.30
Last Update: 2025-09-29
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
2025-09-29 46.30 46.30 46.30 46.30 0.0M
2025-09-26 46.25 46.30 46.20 46.25 0.0M
2025-09-25 46.25 46.30 46.30 46.25 0.0M
2025-09-24 46.30 46.30 46.30 46.30 0.0M
2025-09-23 46.30 46.30 46.30 46.30 0.0M
2025-09-22 46.35 46.40 46.40 46.35 0.0M
2025-09-19 46.35 46.35 46.35 46.35 0.0M
2025-09-18 46.35 46.40 46.25 46.25 0.0M
2025-09-17 46.35 46.35 46.25 46.25 0.0M
2025-09-16 46.25 46.40 46.40 46.25 0.0M
2025-09-15 46.25 46.40 46.30 46.20 0.0M
2025-09-14 46.25 46.35 46.35 46.35 0.0M
2025-09-12 46.35 46.40 46.20 46.35 0.0M
2025-09-11 46.35 46.35 46.35 46.35 0.0M
2025-09-10 46.45 46.40 46.40 46.45 0.0M
2025-09-09 46.35 46.35 46.35 46.35 0.0M
2025-09-08 46.45 46.45 46.40 46.40 0.0M
2025-09-07 46.45 46.50 46.50 46.50 0.0M
2025-09-05 46.55 46.55 46.50 46.50 0.0M
2025-09-04 46.25 46.20 46.20 46.55 0.0M
2025-09-03 46.35 46.30 46.30 46.25 0.0M
2025-09-02 46.25 46.40 46.40 46.25 0.0M
2025-09-01 46.35 46.50 46.50 46.35 0.0M
2025-08-31 46.35 46.30 46.30 46.30 0.0M
2025-08-29 46.30 46.30 46.30 46.30 0.0M
2025-08-28 46.30 46.40 46.40 46.25 0.0M
2025-08-27 46.25 46.40 46.40 46.25 0.0M
2025-08-26 46.25 46.40 46.40 46.25 0.0M
2025-08-22 46.15 46.25 46.15 46.25 0.0M
2025-08-21 46.25 46.20 46.10 46.25 0.0M
2025-08-20 46.20 46.40 46.40 46.20 0.0M
2025-08-19 46.20 46.40 46.40 46.20 0.0M
2025-08-18 46.25 46.25 46.25 46.25 0.0M
2025-08-17 46.25 46.25 46.25 46.25 0.0M
2025-08-15 46.30 46.40 46.30 46.25 0.0M
2025-08-14 46.20 46.20 46.20 46.20 0.0M
2025-08-13 46.15 46.15 46.15 46.15 0.0M
2025-08-12 46.15 46.20 46.15 46.20 0.0M
2025-08-11 46.15 46.20 46.20 46.10 0.0M
2025-08-08 46.15 46.15 46.10 46.10 0.0M
2025-08-07 46.10 46.10 46.10 46.10 0.0M
2025-08-06 46.15 46.15 46.15 46.15 0.0M
2025-08-05 46.30 46.10 46.10 46.00 0.0M
2025-08-04 46.20 46.30 46.30 46.20 0.0M
2025-08-03 46.20 46.25 46.25 46.25 0.0M
2025-08-01 46.30 46.40 46.40 46.25 0.0M
2025-07-31 46.20 46.20 46.20 46.20 0.0M
2025-07-30 46.20 46.20 46.20 46.20 0.0M
2025-07-29 46.30 46.30 46.30 46.30 0.0M
2025-07-28 46.25 46.40 46.40 46.25 0.0M
2025-07-27 46.25 46.20 46.20 46.20 0.0M
2025-07-25 46.25 46.25 46.20 46.20 0.0M
2025-07-24 46.20 46.10 46.10 46.20 0.0M
2025-07-23 46.15 46.15 46.15 46.15 0.0M
2025-07-22 46.20 46.40 46.40 46.20 0.0M
2025-07-21 46.25 46.30 46.10 46.20 0.0M
2025-07-20 46.25 46.15 46.15 46.15 0.0M
2025-07-18 46.20 46.40 46.40 46.15 0.0M
2025-07-17 46.15 46.10 46.10 46.15 0.0M
2025-07-16 46.20 46.00 46.00 46.15 0.0M
2025-07-15 46.15 46.30 46.30 46.15 0.0M
2025-07-14 46.25 46.40 46.40 46.20 0.0M
2025-07-13 46.25 46.20 46.20 46.20 0.0M
2025-07-11 46.25 46.25 46.20 46.20 0.0M
2025-07-10 46.10 45.90 45.90 46.15 0.0M
2025-07-09 46.05 46.30 45.90 46.20 0.0M
2025-07-08 46.00 46.00 46.00 46.00 0.0M
2025-07-07 45.85 45.80 45.80 46.00 0.0M
2025-07-06 45.85 46.00 46.00 46.00 0.0M
2025-07-04 46.00 46.00 46.00 46.00 0.0M
2025-07-03 45.90 46.00 46.00 45.90 0.0M
2025-07-02 46.25 45.80 45.80 45.90 0.0M
2025-07-01 45.90 46.00 45.80 45.90 0.0M
2025-06-30 45.90 46.00 46.00 45.90 0.0M
2025-06-27 45.90 45.95 45.90 45.95 0.0M
2025-06-26 45.95 45.95 45.95 45.95 0.0M
2025-06-25 46.00 46.00 45.95 45.95 0.0M
2025-06-24 46.05 46.05 45.95 45.95 0.0M
2025-06-23 46.00 45.80 45.80 45.95 0.0M
2025-06-20 46.00 46.00 46.00 46.00 0.0M
2025-06-19 46.00 46.00 46.00 46.00 0.0M
2025-06-18 45.95 45.95 45.95 45.95 0.0M
2025-06-17 46.00 46.10 46.10 45.95 0.0M
2025-06-16 45.95 46.00 45.90 45.95 0.0M
2025-06-13 45.95 46.10 46.10 45.95 0.0M
2025-06-12 46.00 46.20 46.20 46.05 0.0M
2025-06-11 45.95 46.00 45.95 46.00 0.0M
2025-06-10 46.00 46.20 46.20 46.00 0.0M
2025-06-09 46.05 46.20 46.20 46.05 0.0M
2025-06-06 45.90 46.20 45.90 46.05 0.0M
2025-06-05 45.80 45.80 45.80 45.80 0.0M
2025-06-04 45.80 45.70 45.70 45.80 0.0M
2025-06-03 45.80 46.00 46.00 45.80 0.0M
2025-06-02 45.70 45.80 45.80 45.70 0.0M
2025-05-30 45.70 45.90 45.50 45.75 0.0M
2025-05-29 45.75 45.60 45.60 45.80 0.0M
2025-05-28 45.80 45.90 45.80 45.90 0.0M
2025-05-27 45.90 46.00 46.00 45.75 0.0M
2025-05-26 46.00 46.00 46.00 46.00 0.0M
2025-05-23 45.95 46.20 46.10 46.00 0.0M
2025-05-22 46.05 46.05 46.00 46.00 0.0M
2025-05-21 45.90 46.30 45.80 46.00 0.0M
2025-05-20 45.95 46.00 45.80 45.90 0.0M
2025-05-19 45.85 46.00 46.00 46.00 0.0M
2025-05-16 45.90 46.10 46.10 45.90 0.0M
2025-05-15 46.05 46.30 46.00 45.95 0.0M
2025-05-14 45.95 45.60 45.60 45.70 0.0M
2025-05-13 45.80 45.90 45.90 45.85 0.0M
2025-05-12 44.85 46.30 45.30 45.80 0.0M
2025-05-09 46.40 46.40 46.40 46.40 0.0M
2025-05-08 46.65 46.40 46.40 46.40 0.0M
2025-05-07 46.20 46.20 46.10 46.20 0.0M
2025-05-06 46.15 46.40 46.10 46.30 0.0M
2025-05-05 46.20 46.20 46.20 46.20 0.0M
2025-05-02 46.20 46.30 46.20 46.15 0.0M
2025-05-01 46.10 46.10 46.10 46.10 0.0M
2025-04-30 46.10 46.20 46.00 46.10 0.0M
2025-04-29 46.15 46.15 46.10 46.10 0.0M
2025-04-28 46.15 46.20 46.20 46.20 0.0M
2025-04-25 46.10 46.10 46.10 46.10 0.0M
2025-04-24 46.10 46.20 46.20 46.10 0.0M
2025-04-23 46.10 46.20 46.20 46.10 0.0M
2025-04-22 46.15 46.20 46.00 46.15 0.0M
2025-04-17 46.05 46.05 46.05 46.05 0.0M
2025-04-16 46.05 46.30 46.30 46.15 0.0M
2025-04-15 46.05 46.30 46.30 46.05 0.0M
2025-04-14 46.25 46.20 45.90 46.05 0.0M
2025-04-11 45.85 46.15 45.85 46.15 0.0M
2025-04-10 46.20 46.00 46.00 45.95 0.0M
2025-04-09 46.00 46.00 46.00 46.00 0.0M
2025-04-08 46.00 45.80 45.80 45.90 0.0M
2025-04-07 46.10 46.30 46.20 46.00 0.0M
2025-04-04 45.95 45.80 45.80 45.95 0.0M
2025-04-03 45.90 46.20 45.80 46.15 0.0M
2025-04-02 46.10 46.10 46.05 46.05 0.0M
2025-04-01 46.20 46.40 46.00 46.15 0.0M
2025-03-31 46.20 46.50 46.50 46.30 0.0M
2025-03-28 46.30 46.30 46.20 46.20 0.0M
2025-03-27 46.25 46.25 46.25 46.25 0.0M
2025-03-26 46.25 46.00 46.00 46.25 0.0M
2025-03-25 46.25 46.50 46.20 46.25 0.0M
2025-03-24 46.10 46.15 46.10 46.15 0.0M
2025-03-21 46.15 46.10 46.05 46.15 0.0M
2025-03-20 46.05 46.05 46.05 46.05 0.0M
2025-03-19 46.15 46.30 46.30 46.05 0.0M
2025-03-18 46.20 46.30 46.10 46.20 0.0M
2025-03-17 46.15 46.15 46.15 46.15 0.0M
2025-03-14 45.85 46.00 46.00 45.90 0.0M
2025-03-13 45.90 45.90 45.90 45.90 0.0M
2025-03-12 45.85 45.90 45.85 45.90 0.0M
2025-03-11 46.10 46.10 45.90 46.00 0.0M
2025-03-10 46.05 46.20 46.00 46.10 0.0M
2025-03-07 45.95 46.10 46.10 46.05 0.0M
2025-03-06 45.95 46.10 45.70 45.45 0.0M
2025-03-05 46.10 46.00 45.80 46.10 0.0M
2025-03-04 46.00 46.15 46.00 46.15 0.0M
2025-03-03 45.75 45.85 45.75 45.85 0.0M
2025-02-28 45.75 45.75 45.75 45.75 0.0M
2025-02-27 45.95 46.00 45.95 46.00 0.0M
2025-02-26 45.75 45.75 45.75 45.75 0.0M
2025-02-25 45.75 45.75 45.75 45.75 0.0M
2025-02-24 45.85 45.85 45.85 45.85 0.0M
2025-02-21 45.85 45.80 45.80 45.90 0.0M
2025-02-20 45.75 45.75 45.75 45.75 0.0M
2025-02-19 45.80 45.80 45.80 45.80 0.0M
2025-02-18 45.70 45.70 45.70 45.70 0.0M
2025-02-17 45.75 45.75 45.75 45.75 0.0M
2025-02-14 45.65 45.65 45.65 45.65 0.0M
2025-02-13 45.80 45.80 45.80 45.80 0.0M
2025-02-12 45.70 45.70 45.70 45.70 0.0M
2025-02-11 45.80 45.80 45.75 45.75 0.0M
2025-02-10 45.85 45.85 45.85 45.85 0.0M
2025-02-07 45.70 45.60 45.60 45.70 0.0M
2025-02-06 45.70 45.70 45.70 45.70 0.0M
2025-02-05 45.70 45.70 45.70 45.70 0.0M
2025-02-04 45.65 45.65 45.65 45.65 0.0M
2025-02-03 45.55 45.60 45.55 45.60 0.0M
2025-01-31 45.60 45.60 45.60 45.60 0.0M
2025-01-30 45.60 45.60 45.60 45.60 0.0M
2025-01-29 45.70 45.70 45.70 45.75 0.0M
2025-01-28 45.75 45.75 45.75 45.75 0.0M
2025-01-27 46.05 46.05 46.05 46.05 0.0M
2025-01-24 46.05 46.05 46.05 46.05 0.0M
2025-01-23 46.05 46.05 45.95 45.95 0.0M
2025-01-22 46.05 45.60 45.60 45.85 0.0M
2025-01-21 46.05 46.00 45.80 45.85 0.0M
2025-01-20 45.60 46.05 45.60 46.05 0.0M
2025-01-17 45.55 45.60 45.60 45.55 0.0M
2025-01-16 45.60 45.60 45.60 45.60 0.0M
2025-01-15 45.60 45.50 45.50 45.60 0.0M
2025-01-14 45.55 45.55 45.55 45.55 0.0M
2025-01-13 45.50 45.60 45.60 45.50 0.0M
2025-01-10 45.50 45.50 45.50 45.50 0.0M
2025-01-09 45.50 45.50 45.50 45.50 0.0M
2025-01-08 45.50 45.50 45.50 45.50 0.0M
2025-01-07 45.55 45.55 45.55 45.55 0.0M
2025-01-06 45.60 45.60 45.60 45.60 0.0M
2025-01-03 45.75 45.75 45.55 45.55 0.0M
2025-01-02 45.55 45.55 45.55 45.55 0.0M