DMG Mori AG Historical Data - GIL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

DMG Mori AG (GIL)

44.20

0.10

(0.23%)

Closed September 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	44.2	44.2	44	1036	44.09531069	DE
4	0.4	0.913242009132	43.8	44.2	43.8	840	44.03375421	DE
12	0.5	1.14416475973	43.7	44.2	43.3	671	43.87787536	DE
26	0.1	0.226757369615	44.1	44.3	42.9	960	43.79906032	DE
52	1.4	3.27102803738	42.8	44.3	42.1	967	43.47605436	DE
156	2.05	4.86358244365	42.15	44.3	39.7	2036	41.95622038	DE
260	1.6	3.7558685446	42.6	44.3	38.8	5116	41.61995348	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725049560	44.1	0	0.00	44.1	44.2	44.1	560
1724963160	44.1	0	0.00	44.1	44.2	44.1	1397
1724876760	44.1	0.1	0.23	44.1	44.2	44.1	1558
1724790420	44	0	0.00	44.1	44.1	44	631
1724704020	44	-0.2	-0.45	44	44	44	604
1724444820	44.2	0.2	0.45	44.2	44.2	44.1	992
1724358420	44	0	0.00	44	44	44	225
1724271960	44	0	0.00	44	44	44	63
1724185560	44	0	0.00	44	44.1	43.9	2337
1724099220	44	0	0.00	44	44	44	1453
1723840020	44	-0.1	-0.23	43.9	44.1	43.9	697
1723753620	44.1	0.2	0.46	44	44.1	44	1185
1723667160	43.9	-0.2	-0.45	44	44	43.9	215
1723580760	44.1	0.1	0.23	44	44.1	43.9	971
1723494360	44	0	0.00	43.9	44	43.9	330
1723235220	44	0	0.00	44	44	44	0
1723148820	44	0	0.00	44	44	44	1
1723062360	44	0.1	0.23	43.8	44	43.8	694
1722975960	43.9	0	0.00	43.9	44	43.9	1088
1722889620	43.9	0	0.00	43.8	44.1	43.8	686
1722630420	43.9	0	0.00	43.9	43.9	43.9	0
1722544020	43.9	-0.2	-0.45	44.2	44.2	43.9	1128
1722457560	44.1	0.3	0.68	43.9	44.1	43.9	125
1722371220	43.8	-0.2	-0.45	43.9	44	43.8	340
1722284760	44	0	0.00	43.9	44	43.9	332
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

Non-Fungible Yearn

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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