GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 68.60
0.00 (0.00%)
At close: May 20, 2026
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.60 | - | - |
| May 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.60 | 11.11% | - |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | -8.70% | - |
| May 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | - | - |
| May 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | - | - |
| May 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | - | - |
| May 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | - | - |
| May 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | - | - |
| May 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.62 | 11.29% | - |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.76 | -6.06% | - |
| May 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.68 | - | - |
| May 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.68 | - | - |
| May 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.68 | 6.45% | - |
| Apr 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.76 | 3.33% | - |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | - | - |
| Apr 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | -4.76% | - |
| Apr 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | -3.08% | - |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.70 | - | - |
| Apr 10, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 63.70 | - | 894 |
| Apr 9, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 63.70 | 0.78% | 30 |
| Apr 8, 2026 | 60.00 | 64.50 | 60.00 | 64.50 | 63.21 | 7.50% | 15 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | - | - |
| Apr 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | - | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | - | 18 |
| Mar 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | 9.09% | - |
| Mar 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.90 | -9.84% | - |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.78 | - | - |
| Mar 26, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 59.78 | -6.15% | 30 |
| Mar 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.70 | 20.37% | 60 |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.92 | -3.57% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 54.88 | -13.85% | 60 |
| Mar 20, 2026 | 58.00 | 65.00 | 58.00 | 65.00 | 63.70 | 8.33% | 68 |
| Mar 19, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 58.80 | 1.69% | 1 |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.82 | - | - |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.82 | 1.72% | - |
| Mar 16, 2026 | 65.00 | 65.00 | 58.00 | 58.00 | 56.84 | -7.94% | 230 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Mar 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | - | - |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.74 | 5.00% | - |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | - | - |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.80 | -6.25% | - |