GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 4.860
-0.100 (-2.02%)
At close: Jun 10, 2026
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Jun 9, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 2.06% | - |
| Jun 8, 2026 | 5.00 | 5.00 | 4.76 | 4.86 | 4.86 | -2.80% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 200 |
| Jun 3, 2026 | 5.05 | 5.05 | 4.84 | 5.05 | 5.05 | - | - |
| Jun 2, 2026 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | - |
| Jun 1, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | - |
| May 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| May 28, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 4.90 | - | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 25, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 4.90 | 0.97% | - |
| May 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.85 | -0.96% | - |
| May 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 19, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 4.90 | - | - |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 11, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.90 | 0.97% | - |
| May 8, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.85 | - | 3,500 |
| May 7, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 4.85 | -0.96% | - |
| May 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | - | - |
| May 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.90 | 0.97% | - |
| May 4, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.85 | - | - |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.85 | 3.00% | - |
| Apr 29, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.71 | -0.99% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.76 | - | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.76 | - | - |
| Apr 24, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.76 | - | - |
| Apr 23, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 4.76 | -0.98% | 1,640 |
| Apr 22, 2026 | 5.15 | 5.30 | 5.10 | 5.10 | 4.81 | - | - |
| Apr 21, 2026 | 5.45 | 5.45 | 5.10 | 5.10 | 4.81 | -5.56% | - |
| Apr 20, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.09 | - | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | - | - |
| Apr 16, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.09 | - | - |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | - | - |
| Apr 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | - | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | -0.92% | - |
| Apr 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.14 | - | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.14 | -0.91% | - |
| Apr 8, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.18 | 1.85% | - |
| Apr 7, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.09 | - | - |
| Apr 2, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.09 | -0.92% | - |
| Apr 1, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.14 | 0.93% | 200 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | - | - |
| Mar 30, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.09 | - | 200 |