GAG Immobilien AG (HAM:GWK3)
Germany · Delayed Price · Currency is EUR 46.60
-2.00 (-4.12%)
At close: Oct 6, 2026
GAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.12% | - |
| Oct 5, 2026 | 45.40 | 48.60 | 45.40 | 48.60 | 48.60 | 8.00% | 10 |
| Oct 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.86% | - |
| Oct 1, 2026 | 45.20 | 47.80 | 45.20 | 47.80 | 47.80 | 8.14% | 203 |
| Sep 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | 50 |
| Sep 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 10 |
| Sep 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 150 |
| Sep 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Sep 22, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 450 |
| Sep 21, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 12 |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 426 |
| Sep 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Sep 16, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 100 |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 500 |
| Sep 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 100 |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Sep 8, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,251 |
| Sep 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Sep 4, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 1.24% | 5 |
| Sep 3, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | 110 |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 390 |
| Aug 31, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 60 |
| Aug 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Aug 24, 2026 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 2.90% | 42 |
| Aug 21, 2026 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | 102 |
| Aug 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Aug 14, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 1.22% | 50 |
| Aug 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Aug 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Aug 4, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 87 |
| Aug 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 75 |
| Jul 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 29, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 379 |