GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 67.00
-1.00 (-1.47%)
At close: Dec 23, 2025
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 26 |
| Dec 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 25 |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Dec 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 12.40% | - |
| Dec 10, 2025 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | 14.15% | - |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -18.46% | - |
| Dec 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Dec 1, 2025 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -2.94% | 1 |
| Nov 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Nov 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 12.90% | 54 |
| Nov 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | - |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -10.53% | 100 |
| Nov 11, 2025 | 68.00 | 76.00 | 68.00 | 76.00 | 76.00 | 11.76% | 40 |
| Nov 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -10.53% | - |
| Nov 6, 2025 | 68.00 | 76.00 | 68.00 | 76.00 | 76.00 | - | 30 |
| Nov 5, 2025 | 68.00 | 76.00 | 68.00 | 76.00 | 76.00 | 11.76% | 1 |
| Nov 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| Oct 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 27 |
| Oct 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |