Gabler Group AG (FRA:XK4)
Germany · Delayed Price · Currency is EUR 42.80
-0.20 (-0.47%)
Last updated: May 21, 2026, 5:00 PM CET
Gabler Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 42.00 | 42.00 | 39.40 | 39.80 | 39.80 | -5.24% | 164 |
| Apr 22, 2026 | 41.00 | 42.40 | 41.00 | 42.00 | 42.00 | 3.45% | 400 |
| Apr 21, 2026 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | -2.40% | 21 |
| Apr 20, 2026 | 41.60 | 42.40 | 41.60 | 41.60 | 41.60 | -0.48% | 100 |
| Apr 17, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | - |
| Apr 16, 2026 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | -0.95% | 50 |
| Apr 15, 2026 | 42.80 | 42.80 | 41.80 | 42.00 | 42.00 | -2.10% | - |
| Apr 14, 2026 | 42.50 | 43.60 | 42.50 | 42.90 | 42.90 | 0.94% | 316 |
| Apr 13, 2026 | 42.60 | 43.30 | 42.50 | 42.50 | 42.50 | -0.23% | 122 |
| Apr 10, 2026 | 40.90 | 43.00 | 40.90 | 42.60 | 42.60 | 4.67% | 310 |
| Apr 9, 2026 | 41.50 | 41.50 | 40.20 | 40.70 | 40.70 | -1.69% | 297 |
| Apr 8, 2026 | 42.80 | 43.80 | 41.00 | 41.40 | 41.40 | 1.22% | 5,415 |
| Apr 7, 2026 | 43.10 | 43.40 | 40.90 | 40.90 | 40.90 | -6.19% | 661 |
| Apr 2, 2026 | 43.40 | 44.70 | 43.40 | 43.60 | 43.60 | -1.80% | 523 |
| Apr 1, 2026 | 44.50 | 44.50 | 42.70 | 44.40 | 44.40 | 0.45% | 310 |
| Mar 31, 2026 | 41.50 | 44.20 | 41.50 | 44.20 | 44.20 | 7.02% | 56 |
| Mar 30, 2026 | 45.10 | 45.10 | 41.30 | 41.30 | 41.30 | -6.77% | 1,183 |
| Mar 27, 2026 | 44.70 | 45.50 | 44.30 | 44.30 | 44.30 | -0.89% | 281 |
| Mar 26, 2026 | 44.70 | 45.90 | 44.70 | 44.70 | 44.70 | 0.22% | 350 |
| Mar 25, 2026 | 45.70 | 45.70 | 44.60 | 44.60 | 44.60 | -1.76% | 90 |
| Mar 24, 2026 | 46.80 | 46.80 | 45.20 | 45.40 | 45.40 | -2.99% | 100 |
| Mar 23, 2026 | 45.90 | 47.10 | 45.50 | 46.80 | 46.80 | 3.54% | 729 |
| Mar 20, 2026 | 47.10 | 47.20 | 45.00 | 45.20 | 45.20 | -4.03% | 620 |
| Mar 19, 2026 | 47.60 | 47.60 | 46.80 | 47.10 | 47.10 | -1.05% | 190 |
| Mar 18, 2026 | 49.70 | 49.70 | 47.60 | 47.60 | 47.60 | -4.23% | 1,133 |
| Mar 17, 2026 | 52.60 | 52.60 | 49.00 | 49.70 | 49.70 | -4.79% | 1,782 |
| Mar 16, 2026 | 48.40 | 52.60 | 48.00 | 52.20 | 52.20 | 6.75% | 2,870 |
| Mar 13, 2026 | 45.50 | 48.90 | 44.20 | 48.90 | 48.90 | 8.43% | 695 |
| Mar 12, 2026 | 47.20 | 47.20 | 45.00 | 45.10 | 45.10 | -3.63% | 2,578 |
| Mar 11, 2026 | 47.20 | 48.00 | 45.90 | 46.80 | 46.80 | -1.47% | 1,904 |
| Mar 10, 2026 | 44.50 | 48.40 | 44.50 | 47.50 | 47.50 | 8.20% | 5,462 |
| Mar 9, 2026 | 47.20 | 49.20 | 40.70 | 43.90 | 43.90 | -0.23% | 43,034 |