GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Aug 20, 2025
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 300 |
| Aug 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -8.75% | - |
| Aug 11, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 5 |
| Aug 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Aug 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 5, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 70 |
| Aug 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 31, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 33 |
| Jul 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Jul 28, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 62 |
| Jul 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | - |
| Jul 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Jul 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Jun 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | 50 |
| Jun 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -8.75% | - |
| Jun 26, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 10.34% | 1 |
| Jun 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jun 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jun 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jun 18, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | 450 |
| Jun 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |