GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 60.00
+1.00 (1.69%)
At close: Mar 19, 2026
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 16, 2026 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -7.94% | 230 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | - |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | - |
| Mar 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 5, 2026 | 64.00 | 70.00 | 64.00 | 64.00 | 64.00 | - | 145 |
| Mar 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | - |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -14.29% | - |
| Mar 2, 2026 | 60.00 | 70.00 | 60.00 | 70.00 | 70.00 | 7.69% | 50 |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 78 |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Feb 17, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 157 |
| Feb 16, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 49 |
| Feb 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Feb 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Feb 11, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 160 |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Feb 5, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 98 |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.97% | - |
| Feb 3, 2026 | 58.00 | 67.00 | 58.00 | 67.00 | 67.00 | 4.69% | 441 |
| Feb 2, 2026 | 55.00 | 64.00 | 55.00 | 64.00 | 64.00 | 10.34% | 259 |
| Jan 30, 2026 | 59.00 | 59.00 | 50.00 | 58.00 | 58.00 | -22.67% | 1,291 |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 20, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 22.95% | 10 |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -19.74% | - |
| Jan 16, 2026 | 58.00 | 76.00 | 58.00 | 76.00 | 76.00 | 22.58% | 70 |
| Jan 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 12 |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jan 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 151 |