Gabler Group AG (ETR:XK4)
Germany · Delayed Price · Currency is EUR 47.80
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:10 AM CET
ETR:XK4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 44.60 | 48.40 | 44.00 | 48.00 | 48.00 | 8.11% | 31,128 |
| Jul 8, 2026 | 45.40 | 45.60 | 43.20 | 44.40 | 44.40 | -0.89% | 14,634 |
| Jul 7, 2026 | 45.00 | 46.60 | 43.60 | 44.80 | 44.80 | - | 15,943 |
| Jul 6, 2026 | 41.40 | 46.00 | 40.60 | 44.80 | 44.80 | 9.27% | 23,978 |
| Jul 3, 2026 | 40.00 | 42.20 | 39.40 | 41.00 | 41.00 | 3.54% | 15,570 |
| Jul 2, 2026 | 36.60 | 39.60 | 36.40 | 39.60 | 39.60 | 7.61% | 16,672 |
| Jul 1, 2026 | 38.00 | 38.00 | 36.20 | 36.80 | 36.80 | -0.54% | 26,082 |
| Jun 30, 2026 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | -2.63% | 7,662 |
| Jun 29, 2026 | 39.00 | 39.40 | 37.80 | 38.00 | 38.00 | -1.04% | 10,995 |
| Jun 26, 2026 | 38.40 | 39.00 | 36.80 | 38.40 | 38.40 | - | 11,231 |
| Jun 25, 2026 | 39.60 | 40.00 | 37.60 | 38.40 | 38.40 | -4.00% | 14,465 |
| Jun 24, 2026 | 41.60 | 41.60 | 39.60 | 40.00 | 40.00 | -1.96% | 12,766 |
| Jun 23, 2026 | 40.80 | 41.20 | 40.00 | 40.80 | 40.80 | -0.49% | 7,227 |
| Jun 22, 2026 | 40.60 | 42.00 | 40.60 | 41.00 | 41.00 | 0.49% | 2,544 |
| Jun 19, 2026 | 41.80 | 42.60 | 40.20 | 40.80 | 40.80 | -2.39% | 6,036 |
| Jun 18, 2026 | 42.00 | 42.80 | 41.80 | 41.80 | 41.80 | 0.97% | 1,139 |
| Jun 17, 2026 | 42.00 | 44.00 | 41.00 | 41.40 | 41.40 | -2.36% | 15,834 |
| Jun 16, 2026 | 41.40 | 43.20 | 41.40 | 42.40 | 42.40 | 3.41% | 19,530 |
| Jun 15, 2026 | 42.00 | 43.00 | 40.60 | 41.00 | 41.00 | -2.38% | 4,799 |
| Jun 12, 2026 | 42.60 | 43.40 | 41.80 | 42.00 | 42.00 | -0.47% | 10,045 |
| Jun 11, 2026 | 41.00 | 42.60 | 41.00 | 42.20 | 42.20 | 0.96% | 3,048 |
| Jun 10, 2026 | 41.60 | 42.40 | 40.40 | 41.80 | 41.80 | -0.48% | 7,697 |
| Jun 9, 2026 | 41.80 | 42.80 | 41.60 | 42.00 | 42.00 | -0.47% | 7,246 |
| Jun 8, 2026 | 41.80 | 42.80 | 40.60 | 42.20 | 42.20 | -0.94% | 8,759 |
| Jun 5, 2026 | 43.00 | 43.80 | 42.00 | 42.60 | 42.60 | 0.47% | 2,438 |
| Jun 4, 2026 | 43.00 | 44.00 | 41.40 | 42.40 | 42.40 | -1.40% | 7,544 |
| Jun 3, 2026 | 43.80 | 44.60 | 43.00 | 43.00 | 43.00 | -1.83% | 6,306 |
| Jun 2, 2026 | 46.80 | 46.80 | 43.60 | 43.80 | 43.80 | -4.37% | 21,282 |
| Jun 1, 2026 | 47.80 | 49.20 | 45.60 | 45.80 | 45.80 | -4.98% | 15,169 |
| May 29, 2026 | 46.40 | 49.20 | 46.00 | 48.20 | 48.20 | 4.78% | 22,963 |
| May 28, 2026 | 45.20 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 9,550 |
| May 27, 2026 | 45.40 | 45.60 | 43.60 | 45.00 | 45.00 | - | 10,523 |
| May 26, 2026 | 45.00 | 45.40 | 44.40 | 45.00 | 45.00 | 0.90% | 5,727 |
| May 25, 2026 | 44.80 | 45.00 | 44.00 | 44.60 | 44.60 | - | 3,634 |
| May 22, 2026 | 42.80 | 44.80 | 42.40 | 44.60 | 44.60 | 3.24% | 35,501 |
| May 21, 2026 | 43.00 | 43.40 | 42.60 | 43.20 | 43.20 | -0.46% | 8,810 |
| May 20, 2026 | 40.00 | 44.00 | 39.60 | 43.40 | 43.40 | 9.05% | 46,160 |
| May 19, 2026 | 38.80 | 40.60 | 38.00 | 39.80 | 39.80 | 6.42% | 31,335 |
| May 18, 2026 | 37.60 | 38.80 | 36.40 | 37.40 | 37.40 | 0.54% | 18,759 |
| May 15, 2026 | 36.80 | 37.80 | 36.80 | 37.20 | 37.20 | - | 2,105 |
| May 14, 2026 | 38.00 | 38.00 | 36.80 | 37.20 | 37.20 | -2.11% | 4,310 |
| May 13, 2026 | 38.00 | 39.00 | 36.60 | 38.00 | 38.00 | 1.06% | 9,734 |
| May 12, 2026 | 37.00 | 38.20 | 36.20 | 37.60 | 37.60 | 1.62% | 21,318 |
| May 11, 2026 | 38.80 | 39.00 | 36.60 | 37.00 | 37.00 | -3.14% | 24,318 |
| May 8, 2026 | 39.80 | 40.00 | 38.20 | 38.20 | 38.20 | -4.02% | 15,414 |
| May 7, 2026 | 40.40 | 41.20 | 39.80 | 39.80 | 39.80 | -1.49% | 18,177 |
| May 6, 2026 | 40.80 | 42.60 | 39.80 | 40.40 | 40.40 | -0.49% | 42,022 |
| May 5, 2026 | 42.80 | 43.00 | 39.60 | 40.60 | 40.60 | -5.14% | 30,730 |
| May 4, 2026 | 39.20 | 42.80 | 39.20 | 42.80 | 42.80 | 13.83% | 28,259 |
| Apr 30, 2026 | 36.40 | 38.20 | 35.40 | 37.60 | 37.60 | 4.44% | 20,241 |