Gabler Group AG (ETR:XK4)
Germany · Delayed Price · Currency is EUR 40.40
-1.00 (-2.42%)
Aug 24, 2026, 5:43 PM CET
ETR:XK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 40.60 | 41.80 | 39.80 | 40.40 | - | -2.42% | 21,478 |
| Aug 21, 2026 | 40.20 | 41.60 | 40.20 | 41.40 | 41.40 | 3.50% | 8,343 |
| Aug 20, 2026 | 39.80 | 40.60 | 39.60 | 40.00 | 40.00 | 1.01% | 5,611 |
| Aug 19, 2026 | 39.00 | 40.20 | 39.00 | 39.60 | 39.60 | 0.51% | 6,880 |
| Aug 18, 2026 | 39.80 | 40.20 | 39.20 | 39.40 | 39.40 | -1.01% | 8,420 |
| Aug 17, 2026 | 40.80 | 41.00 | 39.00 | 39.80 | 39.80 | -2.93% | 10,490 |
| Aug 14, 2026 | 38.80 | 41.80 | 38.60 | 41.00 | 41.00 | 5.13% | 18,528 |
| Aug 13, 2026 | 38.80 | 39.00 | 38.60 | 39.00 | 39.00 | 1.56% | 13,911 |
| Aug 12, 2026 | 38.80 | 38.80 | 37.80 | 38.40 | 38.40 | -1.03% | 10,702 |
| Aug 11, 2026 | 39.20 | 39.20 | 37.80 | 38.80 | 38.80 | -1.52% | 12,446 |
| Aug 10, 2026 | 40.20 | 40.80 | 39.40 | 39.40 | 39.40 | -3.43% | 4,756 |
| Aug 7, 2026 | 40.60 | 42.00 | 40.60 | 40.80 | 40.80 | 1.49% | 9,847 |
| Aug 6, 2026 | 39.80 | 41.60 | 39.60 | 40.20 | 40.20 | -0.50% | 18,905 |
| Aug 5, 2026 | 40.00 | 40.80 | 39.60 | 40.40 | 40.40 | 0.50% | 8,513 |
| Aug 4, 2026 | 38.20 | 40.20 | 38.20 | 40.20 | 40.20 | 4.15% | 3,247 |
| Aug 3, 2026 | 38.00 | 39.80 | 37.80 | 38.60 | 38.60 | 1.58% | 13,822 |
| Jul 31, 2026 | 38.60 | 39.60 | 38.00 | 38.00 | 38.00 | -1.04% | 9,148 |
| Jul 30, 2026 | 38.20 | 39.00 | 37.80 | 38.40 | 38.40 | -1.54% | 9,794 |
| Jul 29, 2026 | 38.00 | 40.00 | 37.60 | 39.00 | 39.00 | 1.04% | 16,121 |
| Jul 28, 2026 | 38.20 | 40.00 | 38.00 | 38.60 | 38.60 | -1.03% | 8,497 |
| Jul 27, 2026 | 38.80 | 40.20 | 38.60 | 39.00 | 39.00 | -0.51% | 5,364 |
| Jul 24, 2026 | 40.40 | 40.60 | 38.60 | 39.20 | 39.20 | -2.00% | 6,654 |
| Jul 23, 2026 | 40.80 | 41.80 | 39.60 | 40.00 | 40.00 | -0.99% | 25,509 |
| Jul 22, 2026 | 40.40 | 40.80 | 38.60 | 40.40 | 40.40 | -0.49% | 13,293 |
| Jul 21, 2026 | 40.40 | 41.00 | 40.00 | 40.60 | 40.60 | 0.50% | 9,024 |
| Jul 20, 2026 | 40.00 | 40.80 | 39.20 | 40.40 | 40.40 | 1.51% | 13,104 |
| Jul 17, 2026 | 42.00 | 42.00 | 39.80 | 39.80 | 39.80 | -4.33% | 19,547 |
| Jul 16, 2026 | 42.00 | 43.40 | 41.20 | 41.60 | 41.60 | -0.48% | 16,713 |
| Jul 15, 2026 | 46.40 | 46.40 | 41.60 | 41.80 | 41.80 | -8.73% | 15,993 |
| Jul 14, 2026 | 47.80 | 48.00 | 45.00 | 45.80 | 45.80 | -5.37% | 20,204 |
| Jul 13, 2026 | 48.00 | 49.00 | 47.00 | 48.40 | 48.40 | -0.82% | 20,192 |
| Jul 10, 2026 | 48.40 | 49.60 | 46.20 | 48.80 | 48.80 | 1.67% | 22,177 |
| 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 |