Gabler Group AG (FRA:XK4)
Germany · Delayed Price · Currency is EUR 39.40
-0.60 (-1.50%)
At close: Jul 24, 2026
Gabler Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -1.50% | 90 |
| Jul 23, 2026 | 40.20 | 41.80 | 39.60 | 40.00 | 40.00 | -0.50% | 77 |
| Jul 22, 2026 | 40.20 | 40.40 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 21, 2026 | 40.00 | 40.60 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jul 20, 2026 | 40.20 | 40.80 | 39.20 | 39.60 | 39.60 | -1.49% | 20 |
| Jul 17, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Jul 16, 2026 | 41.00 | 42.00 | 41.00 | 41.20 | 41.20 | 0.98% | 50 |
| Jul 15, 2026 | 44.60 | 44.60 | 40.80 | 40.80 | 40.80 | -8.52% | - |
| Jul 14, 2026 | 47.80 | 47.80 | 44.60 | 44.60 | 44.60 | -6.69% | 2 |
| Jul 13, 2026 | 48.00 | 48.00 | 47.20 | 47.80 | 47.80 | -0.42% | - |
| Jul 10, 2026 | 47.80 | 48.80 | 47.00 | 48.00 | 48.00 | 0.42% | 175 |
| Jul 9, 2026 | 44.60 | 47.80 | 44.60 | 47.80 | 47.80 | 7.66% | 44 |
| Jul 8, 2026 | 45.00 | 45.00 | 44.20 | 44.40 | 44.40 | -0.45% | - |
| Jul 7, 2026 | 45.40 | 45.40 | 44.20 | 44.60 | 44.60 | 0.45% | 100 |
| Jul 6, 2026 | 40.80 | 44.80 | 40.80 | 44.40 | 44.40 | 8.82% | - |
| Jul 3, 2026 | 41.80 | 41.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| 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 | - | - |