GK Software SE (HAM:GKS0)
Germany · Delayed Price · Currency is EUR 266.00
-4.00 (-1.48%)
Inactive · Last trade price on May 15, 2025
GK Software SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| May 14, 2025 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1.50% | 453 |
| May 13, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 63 |
| May 12, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 50 |
| May 9, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 8, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 7, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 6, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 5, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 10 |
| May 2, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1.52% | 13 |
| Apr 30, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Apr 29, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | -1.48% | 13 |
| Apr 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Apr 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 24, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 20 |
| Apr 23, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | 20 |
| Apr 22, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 16, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 15, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Apr 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 116 |
| Apr 11, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 50 |
| Apr 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 9, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 2 |
| Apr 8, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Apr 7, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 142 |
| Apr 4, 2025 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | 9,273 |
| Apr 3, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 27 |
| Apr 2, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Apr 1, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | - | 1,058 |
| Mar 31, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | 25 |
| Mar 28, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 1,355 |
| Mar 27, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 39 |
| Mar 26, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 58 |
| Mar 25, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Mar 24, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Mar 21, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | 30 |
| Mar 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 28 |
| Mar 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 5 |
| Mar 18, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 17 |
| Mar 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 14, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Mar 13, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 5 |
| Mar 12, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Mar 11, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 5 |
| Mar 10, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 11 |
| Mar 7, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | - | 27 |
| Mar 6, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 146 |
| Mar 5, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 55 |
| Mar 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |