Gabler Group AG (FRA:XK4)
Germany · Delayed Price · Currency is EUR 40.80
+1.60 (4.08%)
Last updated: Jul 3, 2026, 7:55 PM CET
Gabler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | - | 6.09% | - |
| Jul 2, 2026 | 36.60 | 39.40 | 36.60 | 39.40 | 39.40 | 7.65% | 1,080 |
| Jul 1, 2026 | 37.20 | 37.20 | 36.40 | 36.60 | 36.60 | -1.61% | 200 |
| Jun 30, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.06% | 52 |
| Jun 29, 2026 | 38.40 | 39.40 | 37.60 | 37.60 | 37.60 | -2.08% | 120 |
| Jun 26, 2026 | 38.20 | 38.40 | 37.20 | 38.40 | 38.40 | 0.52% | 37 |
| Jun 25, 2026 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Jun 24, 2026 | 40.40 | 41.00 | 39.60 | 39.60 | 39.60 | -1.98% | 195 |
| Jun 23, 2026 | 40.60 | 40.60 | 40.20 | 40.40 | 40.40 | -1.94% | - |
| Jun 22, 2026 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | 0.49% | 35 |
| Jun 19, 2026 | 41.40 | 41.80 | 40.80 | 41.00 | 41.00 | -0.97% | - |
| Jun 18, 2026 | 41.00 | 41.80 | 41.00 | 41.40 | 41.40 | 0.98% | - |
| Jun 17, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 300 |
| Jun 16, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 2.44% | - |
| Jun 15, 2026 | 41.80 | 42.40 | 41.00 | 41.00 | 41.00 | -1.44% | 200 |
| Jun 12, 2026 | 41.80 | 42.40 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jun 11, 2026 | 41.40 | 42.60 | 41.40 | 41.80 | 41.80 | - | 100 |
| Jun 10, 2026 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jun 9, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jun 8, 2026 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | -0.95% | 74 |
| Jun 5, 2026 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | - | 15 |
| Jun 4, 2026 | 42.20 | 43.40 | 42.20 | 42.20 | 42.20 | - | 38 |
| Jun 3, 2026 | 43.80 | 44.60 | 42.20 | 42.20 | 42.20 | -3.65% | 90 |
| Jun 2, 2026 | 44.80 | 45.00 | 43.80 | 43.80 | 43.80 | -2.67% | 20 |
| Jun 1, 2026 | 47.80 | 47.80 | 44.40 | 45.00 | 45.00 | -5.06% | 148 |
| May 29, 2026 | 45.80 | 48.80 | 45.80 | 47.40 | 47.40 | 4.41% | 1,371 |
| May 28, 2026 | 45.00 | 46.40 | 44.60 | 45.40 | 45.40 | 1.79% | 215 |
| May 27, 2026 | 44.60 | 44.60 | 43.80 | 44.60 | 44.60 | - | - |
| May 26, 2026 | 44.60 | 45.00 | 44.60 | 44.60 | 44.60 | - | 200 |
| May 25, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 1.36% | 13 |
| May 22, 2026 | 42.80 | 44.20 | 42.60 | 44.00 | 44.00 | 2.33% | 50 |
| May 21, 2026 | 43.00 | 43.40 | 42.60 | 43.00 | 43.00 | - | 60 |
| May 20, 2026 | 38.80 | 43.60 | 38.80 | 43.00 | 43.00 | 10.82% | 115 |
| May 19, 2026 | 37.80 | 39.40 | 37.80 | 38.80 | 38.80 | 3.74% | - |
| May 18, 2026 | 37.40 | 37.80 | 37.40 | 37.40 | 37.40 | - | - |
| May 15, 2026 | 37.20 | 37.40 | 37.00 | 37.40 | 37.40 | 1.08% | - |
| May 14, 2026 | 37.60 | 37.60 | 36.80 | 37.00 | 37.00 | -1.60% | 30 |
| May 13, 2026 | 37.80 | 37.80 | 37.00 | 37.60 | 37.60 | - | 261 |
| May 12, 2026 | 36.80 | 38.00 | 36.60 | 37.60 | 37.60 | 2.17% | 236 |
| May 11, 2026 | 38.40 | 40.00 | 36.80 | 36.80 | 36.80 | -4.17% | 335 |
| May 8, 2026 | 39.80 | 39.80 | 38.20 | 38.40 | 38.40 | -3.03% | 630 |
| May 7, 2026 | 39.80 | 41.00 | 39.60 | 39.60 | 39.60 | -1.00% | 574 |
| May 6, 2026 | 39.60 | 41.00 | 39.60 | 40.00 | 40.00 | 1.01% | - |
| May 5, 2026 | 42.20 | 43.00 | 39.60 | 39.60 | 39.60 | -6.60% | 165 |
| May 4, 2026 | 38.00 | 43.20 | 38.00 | 42.40 | 42.40 | 15.85% | 1,079 |
| Apr 30, 2026 | 36.40 | 37.60 | 36.40 | 36.60 | 36.60 | 0.55% | 400 |
| Apr 29, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -2.15% | 100 |
| Apr 28, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | -3.12% | 100 |
| Apr 27, 2026 | 40.00 | 40.00 | 37.80 | 38.40 | 38.40 | -1.54% | 1,100 |
| Apr 24, 2026 | 39.60 | 40.40 | 39.00 | 39.00 | 39.00 | -2.01% | 141 |