GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 76.00
+3.00 (4.11%)
At close: Jul 25, 2025
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 5 |
| Jun 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jun 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Jun 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| May 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| May 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.33% | - |
| May 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.60 | - | - |
| May 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.60 | - | - |
| May 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.60 | - | - |