Gabler Group AG (ETR:XK4)
Germany · Delayed Price · Currency is EUR 38.40
-1.60 (-4.00%)
Oct 8, 2026, 5:35 PM CET
ETR:XK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 40.00 | 40.00 | 37.60 | 38.40 | 38.40 | -5.42% | 14,727 |
| Oct 7, 2026 | 40.80 | 40.80 | 40.20 | 40.60 | 40.60 | -0.49% | 2,060 |
| Oct 6, 2026 | 40.40 | 41.00 | 40.20 | 40.80 | 40.80 | - | 1,983 |
| Oct 5, 2026 | 41.60 | 41.80 | 40.40 | 40.80 | 40.80 | -2.39% | 4,159 |
| Oct 2, 2026 | 42.40 | 43.20 | 40.60 | 41.80 | 41.80 | -2.34% | 21,583 |
| Oct 1, 2026 | 42.00 | 43.20 | 41.20 | 42.80 | 42.80 | 1.90% | 9,063 |
| Sep 30, 2026 | 40.60 | 42.20 | 40.60 | 42.00 | 42.00 | 4.48% | 7,580 |
| Sep 29, 2026 | 39.60 | 40.60 | 39.00 | 40.20 | 40.20 | 1.01% | 8,373 |
| Sep 28, 2026 | 41.20 | 41.40 | 39.40 | 39.80 | 39.80 | -3.86% | 15,361 |
| Sep 25, 2026 | 41.40 | 41.40 | 40.80 | 41.40 | 41.40 | 0.49% | 3,187 |
| Sep 24, 2026 | 41.60 | 41.80 | 40.80 | 41.20 | 41.20 | - | 6,736 |
| Sep 23, 2026 | 39.80 | 41.20 | 39.80 | 41.20 | 41.20 | 1.98% | 5,964 |
| Sep 22, 2026 | 41.20 | 41.20 | 39.80 | 40.40 | 40.40 | -1.94% | 5,506 |
| Sep 21, 2026 | 40.60 | 41.60 | 39.60 | 41.20 | 41.20 | 1.98% | 7,549 |
| Sep 18, 2026 | 40.80 | 41.60 | 40.40 | 40.40 | 40.40 | -0.98% | 1,672 |
| Sep 17, 2026 | 39.60 | 41.40 | 39.00 | 40.80 | 40.80 | 3.03% | 11,474 |
| Sep 16, 2026 | 41.20 | 41.20 | 39.60 | 39.60 | 39.60 | -3.41% | 3,621 |
| Sep 15, 2026 | 42.60 | 42.80 | 40.80 | 41.00 | 41.00 | -2.38% | 6,142 |
| Sep 14, 2026 | 41.80 | 43.20 | 40.80 | 42.00 | 42.00 | - | 22,942 |
| Sep 11, 2026 | 41.80 | 42.60 | 41.80 | 42.00 | 42.00 | -0.47% | 7,993 |
| Sep 10, 2026 | 44.00 | 44.20 | 41.80 | 42.20 | 42.20 | -3.21% | 17,079 |
| Sep 9, 2026 | 42.80 | 43.80 | 42.60 | 43.60 | 43.60 | 0.46% | 7,638 |
| Sep 8, 2026 | 41.80 | 43.60 | 41.60 | 43.40 | 43.40 | 4.33% | 11,298 |
| Sep 7, 2026 | 40.80 | 42.00 | 40.60 | 41.60 | 41.60 | 0.97% | 29,690 |
| Sep 4, 2026 | 39.00 | 41.20 | 39.00 | 41.20 | 41.20 | 4.57% | 13,664 |
| Sep 3, 2026 | 41.20 | 41.20 | 39.00 | 39.40 | 39.40 | -2.48% | 8,949 |
| Sep 2, 2026 | 40.80 | 41.00 | 39.40 | 40.40 | 40.40 | 0.50% | 9,505 |
| Sep 1, 2026 | 40.20 | 41.00 | 39.80 | 40.20 | 40.20 | 1.01% | 12,536 |
| Aug 31, 2026 | 38.80 | 40.20 | 38.80 | 39.80 | 39.80 | 1.02% | 5,348 |
| Aug 28, 2026 | 40.00 | 40.80 | 39.00 | 39.40 | 39.40 | -1.99% | 14,660 |
| Aug 27, 2026 | 40.20 | 41.20 | 39.60 | 40.20 | 40.20 | - | 8,800 |
| Aug 26, 2026 | 39.40 | 40.60 | 39.00 | 40.20 | 40.20 | 2.03% | 14,654 |
| Aug 25, 2026 | 40.20 | 41.80 | 39.20 | 39.40 | 39.40 | -2.96% | 34,340 |
| Aug 24, 2026 | 40.60 | 41.80 | 39.80 | 40.60 | 40.60 | -1.93% | 23,574 |
| 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 |