GSW Immobilien AG (HAM:GIB)
Germany · Delayed Price · Currency is EUR 68.00
0.00 (0.00%)
At close: Jun 10, 2026
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Jun 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 20 |
| May 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6.25% | - |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | - |
| May 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -12.54% | - |
| 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% | - |