DMG Mori AG Historical Data - GIL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
DMG Mori AG (GIL)
DMG Mori AG (GIL) Historical

DMG Mori AG (GIL)

44.00

0.10

(0.23%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.917431192661	43.6	44.1	43.6	977	43.8071414	DE
4	0.3	0.686498855835	43.7	44.1	43.5	755	43.82311871	DE
12	1	2.32558139535	43	44.1	42.9	993	43.60398509	DE
26	0.3	0.686498855835	43.7	44.3	42.9	1017	43.78705321	DE
52	1.1	2.5641025641	42.9	44.3	42.1	1086	43.30485586	DE
156	2.1	5.01193317422	41.9	44.3	39.7	2075	41.937711	DE
260	1.75	4.14201183432	42.25	44.3	38.8	5439	41.66528743	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	44	0.2	0.46	43.9	44	43.9	425
1721939160	43.8	-0.2	-0.45	44	44.1	43.8	1634
1721852820	44	0.3	0.69	43.8	44	43.8	138
1721766420	43.7	-0.1	-0.23	43.9	44.1	43.7	1521
1721679960	43.8	-0.1	-0.23	43.9	43.9	43.8	1342
1721420760	43.9	0.1	0.23	43.6	43.9	43.6	252
1721334360	43.8	0	0.00	43.8	43.9	43.8	603
1721248020	43.8	0.1	0.23	43.9	43.9	43.7	1257
1721161560	43.7	-0.3	-0.68	43.7	43.8	43.7	1079
1721075160	44	0.1	0.23	43.9	44	43.6	4473
1720815960	43.9	0.2	0.46	43.9	43.9	43.9	10
1720729560	43.7	0.1	0.23	43.7	43.7	43.7	34
1720643220	43.6	0	0.00	43.6	43.6	43.6	98
1720556760	43.6	-0.1	-0.23	43.7	43.7	43.6	215
1720470360	43.7	0.2	0.46	43.5	43.7	43.5	847
1720211220	43.5	-0.3	-0.68	43.8	43.8	43.5	416
1720124820	43.8	0.2	0.46	43.5	43.8	43.5	235
1720038420	43.6	-0.1	-0.23	43.5	43.6	43.5	145
1719952020	43.7	0.2	0.46	43.5	43.7	43.5	20
1719865620	43.5	-0.1	-0.23	43.8	43.8	43.5	117
1719606420	43.6	-0.2	-0.46	43.7	43.7	43.6	660
1719520020	43.8	0.3	0.69	43.4	43.8	43.4	2173
1719433620	43.5	0	0.00	43.5	43.6	43.5	826
1719347160	43.5	-0.2	-0.46	43.6	43.6	43.5	170
1719260820	43.7	0.1	0.23	43.4	43.7	43.4	185
1719001620	43.6	0.1	0.23	43.6	43.6	43.6	100
1718915160	43.5	-0.1	-0.23	43.5	43.7	43.5	14
1718828820	43.6	0	0.00	43.4	43.6	43.4	641
1718742360	43.6	-0.1	-0.23	43.6	43.6	43.5	396
1718656020	43.7	0.4	0.92	43.5	43.7	43.5	165
1718396820	43.3	-0.2	-0.46	43.6	43.6	43.3	440
1718310420	43.5	-0.2	-0.46	43.6	43.6	43.5	235
1718224020	43.7	0.1	0.23	43.7	43.7	43.7	100
1718137620	43.6	0	0.00	43.6	43.6	43.6	200
1718051220	43.6	-0.1	-0.23	43.6	43.6	43.4	414
1717792020	43.7	0.1	0.23	43.7	43.7	43.6	311
1717705620	43.6	0	0.00	43.6	43.8	43.5	3506
1717619220	43.6	-0.1	-0.23	43.5	43.6	43.5	1746
1717532820	43.7	0.2	0.46	43.6	43.7	43.6	151
1717446420	43.5	-0.1	-0.23	43.7	43.7	43.5	417
1717187220	43.6	0	0.00	43.6	43.7	43.6	2479
1717100820	43.6	-0.1	-0.23	43.6	43.7	43.6	920
1717014420	43.7	0.1	0.23	43.7	43.7	43.7	6
1716928020	43.6	0.1	0.23	43.6	43.6	43.5	8222
1716841560	43.5	0	0.00	43.7	43.7	43.5	9737
1716582420	43.5	0.1	0.23	43.4	43.5	43.4	261
1716496020	43.4	-0.1	-0.23	43.6	43.6	43.4	1624
1716409620	43.5	-0.2	-0.46	43.5	43.7	43.4	401
1716323160	43.7	0.1	0.23	43.4	43.7	43.4	1209
1716236760	43.6	0.2	0.46	43.6	43.6	43.5	135
1715977620	43.4	-0.1	-0.23	43.5	43.5	43.4	786
1715891220	43.5	0	0.00	43.3	43.5	43.3	6
1715804820	43.5	0.2	0.46	43.2	43.5	43.2	341
1715718420	43.3	0.1	0.23	43.3	43.3	43.3	400
1715631960	43.2	-0.1	-0.23	43.2	43.2	43.2	1411
1715372820	43.3	0	0.00	43.2	43.4	43.2	907
1715286420	43.3	0	0.00	43.3	43.3	43.3	221
1715200020	43.3	0	0.00	43.2	43.4	43.2	1123
1715113620	43.3	-0.2	-0.46	43.3	43.3	43.2	1537
1715027220	43.5	0.5	1.16	43.2	43.5	42.9	935
1714768020	43	0	0.00	43	43	43	15
1714681560	43	-1.1	-2.49	43.4	43.4	43	595
1714508820	44.1	0	0.00	44.2	44.3	44.1	1502
1714422420	44.1	-0.1	-0.23	44.3	44.3	44.1	7250

JPMorgan BetaBuilders US...

Havila Shipping Asa

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