GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 69.00
-4.00 (-5.48%)
At close: Sep 26, 2025
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Oct 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.48% | - |
| Sep 29, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 5.80% | - |
| Sep 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.48% | - |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.80% | - |
| Sep 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Sep 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 8 |
| Sep 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Aug 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Aug 26, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 2 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | - |
| 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% | - |