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
2021-12-29 42.15 42.15 42.15 42.15 0.0M
2021-12-23 42.15 42.25 42.02 42.02 0.0M
2021-12-17 42.05 42.05 42.00 42.00 0.0M
2021-12-10 41.95 42.00 41.95 42.00 0.0M
2021-12-09 41.90 41.95 41.85 41.95 0.0M
2021-12-08 41.92 41.92 41.92 41.92 0.0M
2021-12-07 42.00 42.00 41.95 41.95 0.0M
2021-12-06 41.95 41.95 41.90 41.90 0.0M
2021-12-03 41.80 41.88 41.80 41.88 0.0M
2021-11-25 41.90 41.90 41.85 41.85 0.0M
2021-11-18 41.95 41.95 41.95 41.95 0.0M
2021-11-15 41.95 41.95 41.92 41.92 0.0M
2021-11-10 41.95 41.95 41.92 41.92 0.0M
2021-11-08 41.85 41.90 41.85 41.90 0.0M
2021-10-29 41.80 41.88 41.80 41.88 0.0M
2021-10-28 41.95 41.95 41.83 41.83 0.0M
2021-10-27 41.80 41.80 41.77 41.77 0.0M
2021-10-21 42.10 42.10 41.98 41.98 0.0M
2021-10-19 42.05 42.05 41.90 41.90 0.0M
2021-10-11 42.00 42.00 41.98 41.98 0.0M
2021-09-30 42.10 42.10 41.98 41.98 0.0M
2021-09-29 42.10 42.10 42.02 42.02 0.0M
2021-09-24 42.00 42.00 42.00 42.00 0.0M
2021-09-23 42.00 42.00 41.92 41.92 0.0M
2021-09-22 41.85 41.92 41.85 41.92 0.0M
2021-09-17 42.00 42.00 41.85 41.85 0.0M
2021-09-08 41.95 41.95 41.95 41.95 0.0M
2021-08-31 42.00 42.08 42.00 42.08 0.0M
2021-08-27 42.15 42.15 42.02 42.02 0.0M
2021-08-24 41.85 42.05 41.85 42.05 0.0M
2021-08-23 42.20 42.20 42.00 42.05 0.0M
2021-08-20 42.10 42.15 42.08 42.08 0.0M
2021-08-18 41.95 42.05 41.95 42.05 0.0M
2021-08-17 42.10 42.10 42.05 42.05 0.0M
2021-08-16 42.05 42.05 41.85 41.95 0.0M
2021-08-12 42.05 42.05 41.95 41.95 0.0M
2021-08-11 42.00 42.00 41.98 41.98 0.0M
2021-08-10 42.00 42.20 42.00 42.15 0.0M
2021-08-09 41.90 42.23 41.90 42.23 0.0M
2021-08-06 42.00 42.17 42.00 42.17 0.0M
2021-08-05 42.05 42.05 41.95 41.95 0.0M
2021-08-03 41.95 41.95 41.92 41.92 0.0M
2021-07-30 42.00 42.00 41.98 41.98 0.0M
2021-07-28 41.85 41.85 41.85 41.85 0.0M
2021-07-27 41.90 41.90 41.85 41.88 0.0M
2021-07-26 41.95 41.95 41.85 41.85 0.0M
2021-07-23 41.80 41.85 41.80 41.85 0.0M
2021-07-22 41.88 41.88 41.88 41.88 0.0M
2021-07-21 41.95 41.95 41.83 41.83 0.0M
2021-07-20 41.65 41.80 41.65 41.80 0.0M
2021-07-16 41.80 41.88 41.80 41.88 0.0M
2021-07-15 42.05 42.05 41.70 41.88 0.0M
2021-07-14 41.90 41.90 41.90 41.90 0.0M
2021-07-13 41.95 41.95 41.85 41.85 0.0M
2021-07-12 41.85 41.85 41.85 41.85 0.0M
2021-07-09 41.65 41.65 41.65 41.65 0.0M
2021-07-06 41.75 41.75 41.75 41.75 0.0M
2021-07-05 41.98 41.98 41.98 41.98 0.0M
2021-07-02 41.95 41.98 41.90 41.98 0.0M
2021-07-01 41.90 41.90 41.75 41.75 0.0M
2021-06-30 41.40 42.00 41.40 42.00 0.0M
2021-06-29 41.50 41.67 41.50 41.67 0.0M
2021-06-28 42.00 42.00 41.50 41.58 0.0M
2021-06-25 41.70 41.70 41.50 41.60 0.0M
2021-06-24 41.55 41.55 41.38 41.38 0.0M
2021-06-23 41.55 41.58 41.55 41.58 0.0M
2021-06-21 41.45 41.45 41.45 41.45 0.0M
2021-06-18 41.45 41.45 41.45 41.45 0.0M
2021-06-17 41.45 41.70 41.45 41.52 0.0M
2021-06-16 41.60 41.65 41.60 41.65 0.0M
2021-06-15 41.55 41.58 41.45 41.58 0.0M
2021-06-14 41.45 41.55 41.45 41.48 0.0M
2021-06-11 41.38 41.38 41.38 41.38 0.0M
2021-06-10 41.35 41.38 41.35 41.38 0.0M
2021-06-09 41.20 41.27 41.20 41.27 0.0M
2021-06-08 41.20 41.40 41.20 41.25 0.0M
2021-06-07 41.35 41.35 41.20 41.20 0.0M
2021-06-04 41.15 41.15 41.00 41.10 0.0M
2021-06-03 41.25 41.25 41.20 41.20 0.0M
2021-06-02 41.20 41.20 41.20 41.20 0.0M
2021-06-01 41.25 41.25 41.25 41.25 0.0M
2021-05-27 41.40 41.40 41.12 41.12 0.0M
2021-05-26 41.30 41.30 41.20 41.20 0.0M
2021-05-25 41.25 41.25 41.20 41.20 0.0M
2021-05-21 41.10 41.10 41.10 41.10 0.0M
2021-05-20 41.10 41.10 41.10 41.10 0.0M
2021-05-19 41.27 41.27 41.27 41.27 0.0M
2021-05-18 41.45 41.45 41.45 41.45 0.0M
2021-05-14 41.35 41.35 41.35 41.35 0.0M
2021-05-13 41.00 41.10 41.00 41.10 0.0M
2021-05-11 41.35 41.35 41.12 41.12 0.0M
2021-05-10 41.30 41.30 41.23 41.23 0.0M
2021-05-07 41.90 41.95 41.88 41.88 0.0M
2021-05-06 41.90 41.95 41.85 41.85 0.0M
2021-05-05 41.98 41.98 41.98 41.98 0.0M
2021-05-04 41.85 41.95 41.85 41.95 0.0M
2021-04-30 41.80 41.92 41.80 41.92 0.0M
2021-04-29 42.00 42.00 41.85 41.92 0.0M
2021-04-27 42.00 42.05 41.92 41.92 0.0M
2021-04-26 42.00 42.00 41.88 41.88 0.0M
2021-04-23 41.88 41.88 41.88 41.88 0.0M
2021-04-21 41.95 41.95 41.92 41.92 0.0M
2021-04-20 42.05 42.10 42.05 42.10 0.0M
2021-04-19 42.10 42.10 41.95 41.95 0.0M
2021-04-16 41.92 41.92 41.92 41.92 0.0M
2021-04-15 42.00 42.20 42.00 42.12 0.0M
2021-04-14 41.98 41.98 41.98 41.98 0.0M
2021-04-13 41.95 41.95 41.88 41.90 0.0M
2021-04-12 41.88 41.88 41.88 41.88 0.0M
2021-04-09 41.83 41.83 41.83 41.83 0.0M
2021-04-08 41.85 41.85 41.85 41.85 0.0M
2021-04-07 41.98 41.98 41.98 41.98 0.0M
2021-04-06 41.95 41.95 41.92 41.92 0.0M
2021-04-01 42.10 42.10 42.10 42.10 0.0M
2021-03-31 42.15 42.15 42.15 42.15 0.0M
2021-03-30 42.25 42.35 42.25 42.35 0.0M
2021-03-29 42.15 42.15 42.15 42.15 0.0M
2021-03-26 42.05 42.05 42.05 42.05 0.0M
2021-03-25 42.00 42.23 42.00 42.23 0.0M
2021-03-24 42.15 42.17 42.15 42.17 0.0M
2021-03-23 42.10 42.12 42.10 42.12 0.0M
2021-03-22 42.05 42.05 42.05 42.05 0.0M
2021-03-19 42.05 42.05 42.05 42.05 0.0M
2021-03-18 41.90 42.20 41.85 41.98 0.0M
2021-03-17 41.95 41.95 41.95 41.95 0.0M
2021-03-16 41.75 41.75 41.75 41.75 0.0M
2021-03-15 41.65 41.65 41.62 41.62 0.0M
2021-03-12 41.80 41.90 41.80 41.88 0.0M
2021-03-11 41.95 41.95 41.90 41.90 0.0M
2021-03-10 41.95 41.95 41.95 41.95 0.0M
2021-03-09 42.00 42.00 41.65 41.77 0.0M
2021-03-08 41.70 41.70 41.70 41.70 0.0M
2021-03-05 41.70 41.85 41.70 41.85 0.0M
2021-03-04 41.90 41.90 41.90 41.90 0.0M
2021-03-03 41.95 41.95 41.95 41.95 0.0M
2021-03-02 41.85 41.85 41.85 41.85 0.0M
2021-03-01 41.85 41.85 41.85 41.85 0.0M
2021-02-26 41.90 41.90 41.77 41.77 0.0M
2021-02-25 41.75 41.75 41.67 41.67 0.0M
2021-02-24 41.80 41.80 41.70 41.70 0.0M
2021-02-23 41.85 41.90 41.85 41.90 0.0M
2021-02-22 42.05 42.05 41.85 41.85 0.0M
2021-02-19 41.88 41.88 41.88 41.88 0.0M
2021-02-18 42.00 42.00 41.85 41.85 0.0M
2021-02-17 41.70 41.75 41.70 41.75 0.0M
2021-02-10 42.20 42.20 42.20 42.20 0.0M
2021-02-09 42.00 42.05 42.00 42.05 0.0M
2021-02-04 42.00 42.08 42.00 42.08 0.0M
2021-02-03 42.15 42.15 42.15 42.15 0.0M
2021-02-02 42.02 42.02 42.02 42.02 0.0M
2021-02-01 41.83 41.83 41.83 41.83 0.0M
2021-01-29 41.77 41.77 41.77 41.77 0.0M
2021-01-28 41.85 41.85 41.77 41.77 0.0M
2021-01-27 41.80 41.80 41.75 41.75 0.0M
2021-01-26 41.77 41.77 41.77 41.77 0.0M
2021-01-25 41.70 41.70 41.70 41.70 0.0M
2021-01-18 41.62 41.62 41.62 41.62 0.0M
2021-01-15 41.75 41.75 41.75 41.75 0.0M
2021-01-14 41.73 41.73 41.73 41.73 0.0M
2021-01-13 41.80 41.80 41.65 41.65 0.0M
2021-01-11 41.70 41.73 41.70 41.73 0.0M
2021-01-08 41.58 41.58 41.58 41.58 0.0M
2021-01-07 41.80 41.80 41.80 41.80 0.0M
2021-01-06 42.10 42.10 41.88 41.88 0.0M
2021-01-05 41.70 41.70 41.70 41.70 0.0M
2021-01-04 41.10 41.42 41.10 41.30 0.0M