Gabler Group AG (ETR:XK4)
Germany · Delayed Price · Currency is EUR 43.40
+1.80 (4.33%)
At close: Apr 10, 2026
ETR:XK4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 41.30 | 43.70 | 41.10 | 43.40 | 43.40 | 4.33% | 9,995 |
| Apr 9, 2026 | 41.80 | 42.10 | 39.80 | 41.60 | 41.60 | -0.24% | 20,387 |
| Apr 8, 2026 | 44.00 | 44.00 | 41.10 | 41.70 | 41.70 | 0.48% | 42,749 |
| Apr 7, 2026 | 44.00 | 44.00 | 40.20 | 41.50 | 41.50 | -5.68% | 12,048 |
| Apr 2, 2026 | 44.00 | 44.80 | 41.90 | 44.00 | 44.00 | - | 23,040 |
| Apr 1, 2026 | 44.00 | 44.70 | 42.40 | 44.00 | 44.00 | 3.53% | 29,360 |
| Mar 31, 2026 | 41.60 | 43.10 | 41.60 | 42.50 | 42.50 | 1.67% | 25,554 |
| Mar 30, 2026 | 43.40 | 44.40 | 41.50 | 41.80 | 41.80 | -4.78% | 15,749 |
| Mar 27, 2026 | 45.80 | 46.40 | 43.90 | 43.90 | 43.90 | -4.15% | 5,877 |
| Mar 26, 2026 | 45.10 | 46.90 | 44.90 | 45.80 | 45.80 | 2.23% | 27,304 |
| Mar 25, 2026 | 46.00 | 46.00 | 44.20 | 44.80 | 44.80 | -1.75% | 8,947 |
| Mar 24, 2026 | 47.60 | 47.60 | 45.00 | 45.60 | 45.60 | -2.98% | 7,656 |
| Mar 23, 2026 | 46.00 | 47.20 | 45.00 | 47.00 | 47.00 | 3.75% | 13,396 |
| Mar 20, 2026 | 47.70 | 47.70 | 44.60 | 45.30 | 45.30 | -3.62% | 44,365 |
| Mar 19, 2026 | 47.50 | 48.80 | 46.40 | 47.00 | 47.00 | -1.05% | 50,260 |
| Mar 18, 2026 | 50.20 | 50.20 | 47.40 | 47.50 | 47.50 | -5.00% | 27,407 |
| Mar 17, 2026 | 52.20 | 52.60 | 48.60 | 50.00 | 50.00 | -2.72% | 65,728 |
| Mar 16, 2026 | 48.20 | 52.20 | 47.60 | 51.40 | 51.40 | 11.98% | 221,573 |
| Mar 13, 2026 | 45.30 | 47.70 | 43.80 | 45.90 | 45.90 | 1.32% | 80,123 |
| Mar 12, 2026 | 46.70 | 47.20 | 45.00 | 45.30 | 45.30 | -1.52% | 33,574 |
| Mar 11, 2026 | 47.20 | 48.00 | 45.60 | 46.00 | 46.00 | -1.71% | 59,970 |
| Mar 10, 2026 | 45.10 | 48.00 | 44.80 | 46.80 | 46.80 | 6.85% | 187,732 |