GAG Immobilien AG (HAM:GWK3)
Germany · Delayed Price · Currency is EUR · Preferred Stock49.40
0.00 (0.00%)
At close: Mar 31, 2026
GAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 50 |
| Mar 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Mar 27, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 350 |
| Mar 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.55% | 200 |
| Mar 23, 2026 | 48.20 | 50.50 | 48.20 | 50.50 | 50.50 | 3.06% | 341 |
| Mar 20, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 1.24% | 1 |
| Mar 19, 2026 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -1.22% | 800 |
| Mar 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| Mar 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 154 |
| Mar 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Mar 4, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 1.65% | 25 |
| Mar 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Mar 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Feb 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 26, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -0.81% | 100 |
| Feb 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Feb 23, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.40% | 90 |
| Feb 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Feb 19, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 1.21% | 874 |
| Feb 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Feb 16, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 0.40% | 73 |
| Feb 13, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 0.81% | 1 |
| Feb 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Feb 10, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.80 | 1.63% | 2 |
| Feb 9, 2026 | 48.80 | 49.80 | 48.80 | 49.00 | 49.00 | -2.00% | 1,020 |
| Feb 6, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 3.31% | 100 |
| Feb 5, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | 100 |
| Feb 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Feb 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Jan 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 133 |
| Jan 29, 2026 | 49.20 | 50.00 | 49.20 | 49.20 | 49.20 | 0.41% | 389 |
| Jan 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jan 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | 229 |
| Jan 26, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 3.06% | 502 |
| Jan 23, 2026 | 49.20 | 50.50 | 49.00 | 49.00 | 49.00 | -0.41% | 391 |
| Jan 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Jan 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |