GAG Immobilien AG (HAM:GWK3)
Germany · Delayed Price · Currency is EUR · Preferred Stock50.00
0.00 (0.00%)
At close: Sep 4, 2025
GAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Aug 29, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | - | 250 |
| Aug 28, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 60 |
| Aug 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 100 |
| Aug 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 11 |
| Aug 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Aug 15, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 12 |
| Aug 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Aug 13, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 10 |
| Aug 12, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -3.81% | 340 |
| Aug 11, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 200 |
| Aug 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1 |
| Aug 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 1 |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Jul 21, 2025 | 50.50 | 54.50 | 50.50 | 54.50 | 54.50 | 6.86% | 100 |
| Jul 18, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | 195 |
| Jul 17, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 5 |
| Jul 16, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -4.72% | 450 |
| Jul 15, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 98 |
| Jul 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Jul 10, 2025 | 50.50 | 54.00 | 50.50 | 54.00 | 54.00 | 3.85% | 51 |
| Jul 9, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | 1 |
| Jul 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 4, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 1,807 |
| Jul 3, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 3,800 |
| Jul 2, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 393 |
| Jul 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jun 30, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - | 100 |