Gigaset AG Historical Data - GGS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Gigaset AG (GGS)
Gigaset AG (GGS) Historical

Gigaset AG (GGS)

0.0402

0.0012

(3.08%)

Closed December 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0018001	4.68777262441	0.0383999	0.041	0.035	25491	0.03693586	DE
4	0.0028	7.48663101604	0.0374	0.051	0.0302	52783	0.03519266	DE
12	0.01	33.1125827815	0.0302	0.1075	0.02	96131	0.04145676	DE
26	0.0024	6.34920634921	0.0378	0.1075	0.02	57944	0.04014702	DE
52	0.0152	60.8	0.025	0.129	0.0185	97872	0.04547294	DE
156	-0.2788	-87.3981191223	0.319	1.08	0.015	91010	0.26335802	DE
260	-0.3058	-88.3815028902	0.346	1.08	0.015	68633	0.26961348	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.04	0.0046	12.99	0.0408	0.041	0.0352	170390
1733174820	0.0354	0.0002	0.57	0.0354	0.041	0.0354	29915
1732915620	0.0352	-0.0056	-13.73	0.0352	0.0352	0.0352	27729
1732829220	0.0408	0.0058	16.57	0.0352	0.0408	0.0352	39111
1732742820	0.035	-0.0034	-8.85	0.0398	0.0398	0.035	30000
1732656420	0.0383999	-0.0002	-0.52	0.0383999	0.0383999	0.0383999	700
1732570020	0.0386	-0.0042	-9.81	0.0424	0.0424	0.0386	13645
1732310820	0.0428	0.0004	0.94	0.0359999	0.0428	0.035	61500
1732224420	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1732138020	0.0424	0.0004	0.95	0.0428	0.0428	0.0362	41940
1732051620	0.042	0.0068	19.32	0.0352	0.042	0.0352	102005
1731965220	0.0352	0	0.00	0.0352	0.0352	0.0352	821
1731705960	0.0352	0.0002	0.57	0.0352	0.0398	0.0352	21243
1731619560	0.035	-0.0098	-21.88	0.0436	0.0436	0.035	27930
1731533160	0.0448	0.0096	27.27	0.039	0.0448	0.039	60000
1731446820	0.0352	0	0.00	0.0388	0.0388	0.0352	23700
1731360420	0.0352	0	0.00	0.0359999	0.0359999	0.0352	2745
1731101220	0.0352	0	0.00	0.0352	0.0352	0.0352	140
1731014760	0.0352	0.004	12.82	0.0342	0.0359999	0.0312	33350
1730928360	0.0312	0.001	3.31	0.0312	0.0436	0.0312	123619
1730841960	0.0302	-0.0072	-19.25	0.0374	0.0509999	0.0302	362787
1730755560	0.0374	0.0022	6.25	0.0354	0.0374	0.0354	16000
1730496360	0.0352	0.0068	23.94	0.0346	0.0374	0.0342	91251
1730409960	0.0284	-0.0016	-5.33	0.0302	0.0302	0.0282	107165
1730323560	0.03	0	0.00	0.03	0.03	0.03	0
1730237160	0.03	0.0028	10.29	0.028	0.03	0.0274	46684
1730150760	0.0272	-0.01	-26.88	0.029	0.0347999	0.0272	46477
1729888020	0.0371999	0.0071999	24.00	0.0371999	0.0371999	0.0288	19100
1729801560	0.03	0.0014	4.90	0.0286	0.03	0.0286	31500
1729715160	0.0286	0	0.00	0.0378	0.0378	0.0286	21200
1729628760	0.0286	-0.0028	-8.92	0.0302	0.0382	0.0272	103470
1729542360	0.0313999	-0.0084	-21.11	0.0316	0.0316	0.0313999	26205
1729283160	0.0398	-0.0078	-16.39	0.04	0.0468	0.0304	139270
1729196760	0.0476	-0.0014	-2.86	0.0476	0.0476	0.0396	39800
1729110360	0.049	0.014	40.00	0.0359999	0.049	0.0352	159856
1729023960	0.035	-0.006	-14.63	0.038	0.038	0.035	128427
1728937620	0.041	-0.0052	-11.26	0.0452	0.0518	0.041	212900
1728678360	0.0462	-0.0088	-16.00	0.07	0.1075	0.0454	2419378
1728591960	0.055	0.031	129.17	0.0212	0.0598	0.021	542701
1728505560	0.024	-0.01	-29.41	0.024	0.024	0.024	3220
1728419160	0.034	0.01	41.67	0.024	0.034	0.024	4000
1728332760	0.024	-0.002	-7.69	0.026	0.0337999	0.024	12210
1728073560	0.026	0	0.00	0.026	0.026	0.026	1855
1727987220	0.026	-0.003	-10.34	0.026	0.026	0.026	2500
1727900820	0.029	0.0078	36.79	0.026	0.029	0.026	14385
1727814420	0.0212	-0.0048	-18.46	0.0347999	0.0347999	0.0212	26093
1727728020	0.026	0	0.00	0.026	0.026	0.026	334
1727468760	0.026	-0.0042	-13.91	0.026	0.026	0.026	1000
1727382360	0.0302	0.0052	20.80	0.029	0.0322	0.029	24262
1727295960	0.025	0	0.00	0.0248	0.025	0.0248	30000
1727209560	0.025	0.005	25.00	0.022	0.025	0.022	20000
1727123160	0.02	-0.009	-31.03	0.0288	0.0288	0.02	19347
1726864020	0.029	0.009	45.00	0.029	0.029	0.029	25000
1726777560	0.02	-0.0082	-29.08	0.0212	0.0212	0.02	40000
1726691220	0.0282	0	0.00	0.0282	0.0282	0.0282	5000
1726604760	0.0282	0.008	39.60	0.0286	0.0286	0.0212	24801
1726518420	0.0202	-0.0078	-27.86	0.0294	0.0294	0.0202	1306
1726259160	0.028	0.007	33.33	0.0274	0.028	0.022	45631
1726172760	0.021	0.001	5.00	0.028	0.028	0.021	39410
1726086360	0.02	-0.0102	-33.77	0.0302	0.0302	0.02	75000
1725999960	0.0302	0	0.00	0.0302	0.0302	0.0302	6000
1725913620	0.0302	0	0.00	0.032	0.033	0.03	9579
1725654360	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1725567960	0.0302	0	0.00	0.0302	0.0302	0.0302	4000
1725481560	0.0302	0	0.00	0.0302	0.0302	0.0302	0

Odyssey Semiconductor Te... (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions