Gigaset AG (GGS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0038 | 13.0136986301 | 0.0292 | 0.0347999 | 0.0292 | 14326 | 0.0294 | DE |
| 4 | -0.002 | -5.71428571429 | 0.035 | 0.0448 | 0.0284 | 15041 | 0.03382054 | DE |
| 12 | -0.0092 | -21.8009478673 | 0.0422 | 0.0498 | 0.022 | 22955 | 0.03651438 | DE |
| 26 | -0.0005 | -1.49253731343 | 0.0335 | 0.129 | 0.022 | 100231 | 0.05347705 | DE |
| 52 | -0.379 | -91.9902912621 | 0.412 | 0.535 | 0.015 | 143047 | 0.07277859 | DE |
| 156 | -0.347 | -91.3157894737 | 0.38 | 1.08 | 0.015 | 87763 | 0.28706295 | DE |
| 260 | -0.356 | -91.5167095116 | 0.389 | 1.08 | 0.015 | 67735 | 0.28886814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1721075160 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 3001 |
| 1720815960 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1720729560 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 130 |
| 1720643220 | 0.0294 | 0.0002 | 0.68 | 0.0292 | 0.0347999 | 0.0292 | 54172 |
| 1720556760 | 0.0292 | 0 | 0.00 | 0.0292 | 0.0292 | 0.0292 | 1 |
| 1720470360 | 0.0292 | -0.0002 | -0.68 | 0.0292 | 0.0364 | 0.0292 | 1065 |
| 1720211220 | 0.0294 | -0.0076 | -20.54 | 0.0288 | 0.0294 | 0.0288 | 9100 |
| 1720124820 | 0.037 | 0.0086 | 30.28 | 0.0286 | 0.037 | 0.0286 | 10569 |
| 1720038420 | 0.0284 | -0.0016 | -5.33 | 0.044 | 0.044 | 0.0284 | 1250 |
| 1719952020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719865620 | 0.03 | -0.0078 | -20.63 | 0.0448 | 0.0448 | 0.03 | 3097 |
| 1719606420 | 0.0378 | 0 | 0.00 | 0.03 | 0.0378 | 0.03 | 20775 |
| 1719520020 | 0.0378 | 0.0026 | 7.39 | 0.035 | 0.0378 | 0.03 | 7631 |
| 1719433620 | 0.0352 | -0.001 | -2.76 | 0.0352 | 0.0352 | 0.0352 | 10860 |
| 1719347220 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1719260820 | 0.0362 | -0.0038 | -9.50 | 0.04 | 0.04 | 0.0362 | 16700 |
| 1719001620 | 0.04 | 0.0096 | 31.58 | 0.04 | 0.04 | 0.04 | 900 |
| 1718915160 | 0.0304 | -0.0048 | -13.64 | 0.035 | 0.037 | 0.0304 | 10520 |
| 1718828820 | 0.0352 | 0 | 0.00 | 0.0402 | 0.0446 | 0.0352 | 69232 |
| 1718742360 | 0.0352 | -0.0078 | -18.14 | 0.035 | 0.04 | 0.03 | 36701 |
| 1718656020 | 0.0429999 | 0.0145999 | 51.41 | 0.0284 | 0.049 | 0.0284 | 238114 |
| 1718396820 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 4259 |
| 1718310420 | 0.0284 | -0.0006 | -2.07 | 0.0284 | 0.0284 | 0.0284 | 400 |
| 1718224020 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 10795 |
| 1718137620 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1718051220 | 0.029 | -0.0022 | -7.05 | 0.0316 | 0.0316 | 0.029 | 60980 |
| 1717792020 | 0.0312 | 0.0012 | 4.00 | 0.0398 | 0.0398 | 0.0312 | 4006 |
| 1717705620 | 0.03 | -0.008 | -21.05 | 0.0378 | 0.04 | 0.028 | 65492 |
| 1717619220 | 0.038 | 0.0118 | 45.04 | 0.0266 | 0.038 | 0.0266 | 37850 |
| 1717532820 | 0.0262 | 0.0008 | 3.15 | 0.0262 | 0.0262 | 0.0262 | 7001 |
| 1717446420 | 0.0254 | -0.012 | -32.09 | 0.0378 | 0.0378 | 0.022 | 13345 |
| 1717187220 | 0.0374 | 0.0094 | 33.57 | 0.028 | 0.0374 | 0.028 | 10040 |
| 1717100820 | 0.028 | -0.0004 | -1.41 | 0.028 | 0.028 | 0.028 | 1574 |
| 1717014420 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 7360 |
| 1716928020 | 0.0284 | -0.0008 | -2.74 | 0.03 | 0.03 | 0.0284 | 27030 |
| 1716841560 | 0.0292 | -0.0008 | -2.67 | 0.0292 | 0.0292 | 0.0292 | 45 |
| 1716582420 | 0.03 | 0.0006 | 2.04 | 0.0302 | 0.0302 | 0.03 | 11500 |
| 1716496020 | 0.0294 | -0.0008 | -2.65 | 0.03 | 0.03 | 0.0294 | 2500 |
| 1716409620 | 0.0302 | -0.005 | -14.20 | 0.0388 | 0.0388 | 0.03 | 57700 |
| 1716323160 | 0.0352 | 0.0004001 | 1.15 | 0.0292 | 0.0352 | 0.0292 | 32700 |
| 1716236760 | 0.0347999 | 0.0097999 | 39.20 | 0.0347999 | 0.0347999 | 0.0347999 | 4000 |
| 1715977620 | 0.025 | -0.0102 | -28.98 | 0.035 | 0.035 | 0.025 | 41797 |
| 1715891220 | 0.0352 | 0 | 0.00 | 0.0352 | 0.0352 | 0.0352 | 7100 |
| 1715804820 | 0.0352 | -0.0096 | -21.43 | 0.0412 | 0.0448 | 0.0352 | 37171 |
| 1715718420 | 0.0448 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0448 | 669 |
| 1715631960 | 0.0448 | 0.0048 | 12.00 | 0.0412 | 0.0448 | 0.0412 | 10669 |
| 1715372820 | 0.04 | -0.0002 | -0.50 | 0.041 | 0.041 | 0.04 | 15290 |
| 1715286420 | 0.0402 | 0 | 0.00 | 0.0402 | 0.0402 | 0.0402 | 8750 |
| 1715200020 | 0.0402 | 0.0002 | 0.50 | 0.0402 | 0.0402 | 0.0402 | 50 |
| 1715113620 | 0.04 | -0.0002 | -0.50 | 0.041 | 0.041 | 0.04 | 76006 |
| 1715027220 | 0.0402 | -0.0046 | -10.27 | 0.04 | 0.0402 | 0.04 | 1600 |
| 1714768020 | 0.0448 | 0.0074 | 19.79 | 0.0448 | 0.0448 | 0.0448 | 1000 |
| 1714681560 | 0.0374 | -0.0072 | -16.14 | 0.0438 | 0.0497999 | 0.0374 | 83414 |
| 1714508820 | 0.0446 | 0.0056 | 14.36 | 0.0376 | 0.0446 | 0.0376 | 11295 |
| 1714422420 | 0.039 | -0.0002 | -0.51 | 0.045 | 0.045 | 0.039 | 24753 |
| 1714163220 | 0.0392 | -0.0008 | -2.00 | 0.0392 | 0.045 | 0.0392 | 23375 |
| 1714076820 | 0.04 | -0.002 | -4.76 | 0.0402 | 0.0402 | 0.04 | 60100 |
| 1713990420 | 0.042 | -0.0002 | -0.47 | 0.042 | 0.042 | 0.042 | 41604 |
| 1713903960 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 3500 |
| 1713817560 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 2500 |
| 1713558420 | 0.0422 | 0 | 0.00 | 0.0422 | 0.0422 | 0.0422 | 0 |
| 1713472020 | 0.0422 | 0.0002 | 0.48 | 0.0546 | 0.0546 | 0.0422 | 9955 |
| 1713385620 | 0.042 | 0.0016 | 3.96 | 0.0402 | 0.042 | 0.0402 | 26402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
