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
2024-12-31 45.35 45.35 45.35 45.35 0.0M
2024-12-30 45.35 45.35 45.35 45.35 0.0M
2024-12-27 45.35 45.40 45.40 45.35 0.0M
2024-12-24 45.35 45.35 45.35 45.35 0.0M
2024-12-23 45.30 45.35 45.30 45.35 0.0M
2024-12-20 45.35 45.35 45.15 45.15 0.0M
2024-12-19 45.30 45.30 45.30 45.30 0.0M
2024-12-18 45.30 45.30 45.30 45.30 0.0M
2024-12-17 45.35 45.35 45.30 45.30 0.0M
2024-12-16 45.25 45.25 45.25 45.25 0.0M
2024-12-13 45.30 45.30 45.30 45.30 0.0M
2024-12-12 45.30 45.35 45.30 45.35 0.0M
2024-12-11 45.15 45.40 45.15 45.40 0.0M
2024-12-10 45.15 45.15 45.15 45.15 0.0M
2024-12-09 45.15 45.15 45.15 45.15 0.0M
2024-12-06 45.00 45.05 45.00 45.05 0.0M
2024-12-05 45.05 45.05 45.05 45.05 0.0M
2024-12-04 45.10 45.10 45.10 45.10 0.0M
2024-12-03 45.05 45.05 45.05 45.05 0.0M
2024-12-02 45.00 45.05 45.00 45.05 0.0M
2024-11-29 45.05 45.05 45.05 45.05 0.0M
2024-11-28 45.00 45.00 45.00 45.00 0.0M
2024-11-27 45.15 45.15 45.00 45.00 0.0M
2024-11-26 45.10 45.10 45.10 45.10 0.0M
2024-11-25 45.10 45.10 45.10 45.10 0.0M
2024-11-22 45.10 45.10 45.10 45.10 0.0M
2024-11-21 45.05 45.05 45.00 45.00 0.0M
2024-11-20 45.10 45.10 45.10 45.10 0.0M
2024-11-19 45.05 45.10 45.05 45.10 0.0M
2024-11-18 45.00 45.10 45.00 45.10 0.0M
2024-11-15 45.00 45.00 45.00 45.00 0.0M
2024-11-14 45.05 45.10 45.05 45.10 0.0M
2024-11-13 45.10 45.10 45.00 45.00 0.0M
2024-11-12 45.10 45.10 45.10 45.10 0.0M
2024-11-11 45.00 45.00 45.00 45.00 0.0M
2024-11-08 44.95 44.95 44.95 44.95 0.0M
2024-11-07 44.95 44.95 44.95 44.95 0.0M
2024-11-06 44.95 44.95 44.95 44.95 0.0M
2024-11-05 44.95 44.95 44.95 44.95 0.0M
2024-11-04 45.05 45.05 45.05 45.05 0.0M
2024-11-01 44.90 44.90 44.85 44.85 0.0M
2024-10-31 44.95 44.95 44.95 44.95 0.0M
2024-10-30 45.10 45.10 45.05 45.05 0.0M
2024-10-29 44.80 45.15 44.80 45.15 0.0M
2024-10-28 45.20 45.20 44.85 44.85 0.0M
2024-10-25 44.60 45.15 44.60 45.15 0.0M
2024-10-24 44.60 44.60 44.60 44.60 0.0M
2024-10-23 44.60 44.60 44.60 44.60 0.0M
2024-10-22 44.60 44.60 44.60 44.60 0.0M
2024-10-21 44.55 44.55 44.55 44.55 0.0M
2024-10-18 44.65 44.65 44.65 44.65 0.0M
2024-10-17 44.65 44.65 44.65 44.65 0.0M
2024-10-16 44.65 44.65 44.65 44.65 0.0M
2024-10-15 44.55 44.55 44.55 44.55 0.0M
2024-10-14 44.55 44.55 44.55 44.55 0.0M
2024-10-11 44.55 44.60 44.60 44.55 0.0M
2024-10-10 44.65 44.65 44.65 44.65 0.0M
2024-10-09 44.55 44.55 44.55 44.55 0.0M
2024-10-08 44.55 44.55 44.55 44.55 0.0M
2024-10-07 44.50 44.50 44.50 44.50 0.0M
2024-10-04 44.55 44.55 44.50 44.50 0.0M
2024-10-03 44.50 44.50 44.50 44.50 0.0M
2024-10-02 44.50 44.50 44.50 44.50 0.0M
2024-10-01 44.45 44.45 44.45 44.45 0.0M
2024-09-30 44.55 44.55 44.50 44.50 0.0M
2024-09-27 44.45 44.55 44.45 44.55 0.0M
2024-09-26 44.45 44.45 44.45 44.45 0.0M
2024-09-25 44.45 44.45 44.45 44.45 0.0M
2024-09-24 44.40 44.40 44.40 44.40 0.0M
2024-09-23 44.35 44.35 44.35 44.35 0.0M
2024-09-20 44.35 44.35 44.35 44.35 0.0M
2024-09-19 44.35 44.35 44.35 44.35 0.0M
2024-09-18 44.35 44.35 44.35 44.35 0.0M
2024-09-17 44.35 44.35 44.35 44.35 0.0M
2024-09-16 44.40 44.40 44.40 44.40 0.0M
2024-09-13 44.35 44.35 44.35 44.35 0.0M
2024-09-12 44.35 44.35 44.35 44.35 0.0M
2024-09-11 44.25 44.35 44.25 44.35 0.0M
2024-09-10 44.25 44.25 44.25 44.25 0.0M
2024-09-09 44.25 44.25 44.25 44.25 0.0M
2024-09-06 44.15 44.25 44.15 44.25 0.0M
2024-09-05 44.15 44.20 44.15 44.20 0.0M
2024-09-04 44.15 44.15 44.15 44.15 0.0M
2024-09-03 44.35 44.35 44.35 44.35 0.0M
2024-09-02 44.15 44.40 44.15 44.40 0.0M
2024-08-30 44.15 44.20 44.20 44.10 0.0M
2024-08-29 44.15 44.15 44.10 44.10 0.0M
2024-08-28 44.10 44.10 44.10 44.10 0.0M
2024-08-27 44.10 44.10 44.05 44.05 0.0M
2024-08-23 44.05 44.10 44.05 44.10 0.0M
2024-08-22 44.05 44.05 44.05 44.05 0.0M
2024-08-21 44.05 44.05 44.05 44.05 0.0M
2024-08-20 44.05 44.10 44.10 44.05 0.0M
2024-08-19 44.05 44.05 44.05 44.05 0.0M
2024-08-16 44.05 44.05 44.00 44.00 0.0M
2024-08-15 43.95 43.95 43.95 43.95 0.0M
2024-08-14 44.00 44.05 44.00 44.05 0.0M
2024-08-13 43.95 43.95 43.95 43.95 0.0M
2024-08-12 43.95 43.95 43.95 43.95 0.0M
2024-08-09 43.95 43.95 43.95 43.95 0.0M
2024-08-08 44.10 44.10 44.10 44.10 0.0M
2024-08-07 43.85 44.05 43.85 44.05 0.0M
2024-08-06 43.90 43.90 43.90 43.90 0.0M
2024-08-05 44.05 43.90 43.90 44.00 0.0M
2024-08-02 44.10 44.00 44.00 44.10 0.0M
2024-08-01 44.10 44.10 44.10 44.10 0.0M
2024-07-31 43.95 44.05 43.95 44.05 0.0M
2024-07-30 44.05 44.05 44.05 44.05 0.0M
2024-07-29 44.10 44.10 44.05 44.05 0.0M
2024-07-26 43.95 43.95 43.95 43.95 0.0M
2024-07-25 44.10 44.10 43.95 43.95 0.0M
2024-07-24 44.00 43.90 43.90 43.95 0.0M
2024-07-23 43.90 44.05 43.90 44.05 0.0M
2024-07-22 43.95 43.90 43.90 43.95 0.0M
2024-07-19 43.95 43.95 43.95 43.95 0.0M
2024-07-18 43.95 43.95 43.95 43.95 0.0M
2024-07-17 43.80 43.80 43.80 43.80 0.0M
2024-07-16 43.75 43.80 43.80 43.75 0.0M
2024-07-15 43.75 43.80 43.80 43.75 0.0M
2024-07-12 43.75 43.75 43.75 43.75 0.0M
2024-07-11 43.75 43.75 43.75 43.75 0.0M
2024-07-10 43.75 43.75 43.75 43.75 0.0M
2024-07-09 43.75 43.75 43.75 43.75 0.0M
2024-07-08 43.75 43.60 43.60 43.60 0.0M
2024-07-05 43.60 43.60 43.60 43.60 0.0M
2024-07-04 43.60 43.60 43.60 43.60 0.0M
2024-07-03 43.60 43.55 43.50 43.55 0.0M
2024-07-02 43.55 43.65 43.65 43.65 0.0M
2024-07-01 43.60 43.70 43.70 43.70 0.0M
2024-06-29 43.70 43.75 43.75 43.75 0.0M
2024-06-28 43.60 43.75 43.75 43.75 0.0M
2024-06-27 43.60 43.55 43.55 43.55 0.0M
2024-06-26 43.55 43.50 43.50 43.50 0.0M
2024-06-25 43.55 43.45 43.45 43.45 0.0M
2024-06-24 43.60 43.55 43.55 43.55 0.0M
2024-06-23 43.65 43.55 43.55 43.55 0.0M
2024-06-21 43.65 43.55 43.55 43.55 0.0M
2024-06-20 43.65 43.65 43.65 43.65 0.0M
2024-06-19 43.65 43.55 43.55 43.55 0.0M
2024-06-18 43.55 43.60 43.60 43.60 0.0M
2024-06-17 43.60 43.60 43.60 43.60 0.0M
2024-06-14 43.60 43.50 43.45 43.45 0.0M
2024-06-13 43.60 43.55 43.55 43.55 0.0M
2024-06-12 43.75 43.75 43.75 43.75 0.0M
2024-06-11 43.75 43.70 43.70 43.70 0.0M
2024-06-10 43.70 43.60 43.60 43.60 0.0M
2024-06-07 43.65 43.65 43.65 43.65 0.0M
2024-06-06 43.65 43.70 43.70 43.70 0.0M
2024-06-05 43.65 43.55 43.55 43.55 0.0M
2024-06-04 43.65 43.65 43.65 43.65 0.0M
2024-06-03 43.65 43.65 43.65 43.65 0.0M
2024-06-02 43.65 43.65 43.65 43.65 0.0M
2024-05-31 43.65 43.65 43.65 43.65 0.0M
2024-05-30 43.65 43.65 43.65 43.65 0.0M
2024-05-29 43.65 43.55 43.55 43.55 0.0M
2024-05-28 43.55 43.60 43.60 43.60 0.0M
2024-05-24 43.60 43.50 43.50 43.50 0.0M
2024-05-23 43.50 43.60 43.60 43.60 0.0M
2024-05-22 43.60 43.55 43.55 43.55 0.0M
2024-05-21 43.55 43.55 43.55 43.55 0.0M
2024-05-20 43.55 43.55 43.55 43.55 0.0M
2024-05-17 43.55 43.55 43.55 43.55 0.0M
2024-05-16 43.45 43.35 43.35 43.35 0.0M
2024-05-15 43.35 43.35 43.20 43.35 0.0M
2024-05-14 43.35 43.35 43.20 43.35 0.0M
2024-05-13 43.35 43.35 43.35 43.35 0.0M
2024-05-10 43.30 43.25 43.25 43.25 0.0M
2024-05-09 43.30 43.30 43.30 43.30 0.0M
2024-05-08 43.30 43.25 43.25 43.25 0.0M
2024-05-07 43.30 43.30 43.30 43.30 0.0M
2024-05-03 43.30 43.10 43.10 43.10 0.0M
2024-05-02 43.25 43.40 43.40 43.40 0.0M
2024-05-01 43.40 44.25 44.25 44.25 0.0M
2024-04-30 44.25 44.40 44.25 44.25 0.0M
2024-04-29 44.25 44.15 44.15 44.15 0.0M
2024-04-26 44.25 44.30 44.30 44.30 0.0M
2024-04-25 44.30 44.40 44.30 44.30 0.0M
2024-04-24 44.30 44.30 44.30 44.30 0.0M
2024-04-23 44.30 44.20 44.20 44.20 0.0M
2024-04-22 44.25 44.20 44.20 44.20 0.0M
2024-04-19 44.20 44.20 44.20 44.20 0.0M
2024-04-18 44.15 44.15 44.15 44.15 0.0M
2024-04-17 44.15 44.15 44.15 44.15 0.0M
2024-04-16 44.15 44.05 44.05 44.05 0.0M
2024-04-15 44.10 44.05 44.05 44.05 0.0M
2024-04-12 44.05 44.10 44.10 44.10 0.0M
2024-04-11 44.10 44.10 44.10 44.10 0.0M
2024-04-10 44.10 44.00 44.00 44.00 0.0M
2024-04-09 44.05 43.95 43.95 43.95 0.0M
2024-04-08 43.95 44.00 44.00 44.00 0.0M
2024-04-05 43.95 44.00 44.00 44.00 0.0M
2024-04-04 44.00 44.00 44.00 44.00 0.0M
2024-04-03 44.05 43.95 43.95 43.95 0.0M
2024-04-02 44.05 44.00 44.00 44.00 0.0M
2024-03-28 43.95 43.95 43.95 43.95 0.0M
2024-03-27 43.95 43.95 43.95 43.95 0.0M
2024-03-26 43.95 43.95 43.95 43.95 0.0M
2024-03-25 43.95 43.95 43.95 43.95 0.0M
2024-03-22 43.95 43.95 43.95 43.95 0.0M
2024-03-21 44.00 44.10 43.95 43.95 0.0M
2024-03-20 43.95 43.95 43.95 43.95 0.0M
2024-03-19 44.00 43.95 43.95 43.95 0.0M
2024-03-18 43.95 43.85 43.85 43.85 0.0M
2024-03-17 43.85 43.80 43.80 43.80 0.0M
2024-03-15 43.80 43.80 43.80 43.80 0.0M
2024-03-14 43.80 43.70 43.70 43.70 0.0M
2024-03-13 43.85 43.65 43.65 43.65 0.0M
2024-03-12 43.95 43.95 43.95 43.95 0.0M
2024-03-11 43.95 43.95 43.95 43.95 0.0M
2024-03-08 44.00 44.00 43.90 44.00 0.0M
2024-03-07 44.05 44.05 44.05 44.05 0.0M
2024-03-06 43.95 44.15 44.15 44.15 0.0M
2024-03-05 44.05 44.05 44.05 44.05 0.0M
2024-03-04 44.05 44.05 44.05 44.05 0.0M
2024-03-01 44.05 44.05 43.90 44.05 0.0M
2024-02-29 43.95 44.05 44.05 44.05 0.0M
2024-02-28 44.10 44.15 44.15 44.15 0.0M
2024-02-27 44.15 44.15 44.15 44.15 0.0M
2024-02-26 44.15 44.30 44.20 44.20 0.0M
2024-02-23 44.10 44.05 44.05 44.05 0.0M
2024-02-22 44.05 44.05 44.05 44.05 0.0M
2024-02-21 44.05 44.10 44.10 44.10 0.0M
2024-02-20 44.20 44.15 44.15 44.15 0.0M
2024-02-19 44.15 44.15 44.09 44.15 0.0M
2024-02-16 44.20 44.15 44.15 44.15 0.0M
2024-02-15 44.15 44.15 44.15 44.15 0.0M
2024-02-14 44.00 43.95 43.95 43.95 0.0M
2024-02-13 44.00 43.95 43.95 43.95 0.0M
2024-02-12 43.95 43.95 43.95 43.95 0.0M
2024-02-09 44.00 43.85 43.85 43.85 0.0M
2024-02-08 43.85 43.95 43.95 43.95 0.0M
2024-02-07 43.90 43.95 43.95 43.95 0.0M
2024-02-06 43.85 43.85 43.85 43.85 0.0M
2024-02-05 43.85 43.85 43.85 43.85 0.0M
2024-02-02 43.85 43.75 43.75 43.75 0.0M
2024-02-01 43.65 43.70 43.70 43.70 0.0M
2024-01-31 43.75 43.70 43.70 43.70 0.0M
2024-01-30 43.70 43.70 43.70 43.70 0.0M
2024-01-29 43.70 43.70 43.70 43.70 0.0M
2024-01-26 43.75 43.70 43.70 43.70 0.0M
2024-01-25 43.70 43.70 43.70 43.70 0.0M
2024-01-24 43.65 43.70 43.70 43.70 0.0M
2024-01-23 43.70 43.70 43.70 43.70 0.0M
2024-01-22 43.70 43.70 43.70 43.70 0.0M
2024-01-19 43.75 43.80 43.75 43.75 0.0M
2024-01-18 43.75 43.85 43.80 43.85 0.0M
2024-01-17 43.80 43.80 43.70 43.70 0.0M
2024-01-16 43.70 43.65 43.65 43.65 0.0M
2024-01-15 43.75 43.90 43.80 43.80 0.0M
2024-01-12 43.80 43.90 43.80 43.80 0.0M
2024-01-11 43.80 43.75 43.75 43.75 0.0M
2024-01-10 43.65 43.70 43.65 43.65 0.0M
2024-01-05 43.65 43.60 43.60 43.60 0.0M
2024-01-03 43.60 43.60 43.60 43.60 0.0M
2024-01-02 43.50 43.70 43.50 43.70 0.0M