SGT German Private Equity GmbH & Co. KGaA (ETR:GAI)
Germany
· Delayed Price · Currency is EUR 0.845
0.00 (0.00%)
Aug 13, 2024, 5:36 PM CET
ETR:GAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.14% | 6,500 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.73% | - |
| Mar 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.29% | - |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.18% | - |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.27% | - |
| Feb 25, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.87% | 2,574 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.47% | 1,008 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.49% | 1,700 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.46% | - |
| Feb 18, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -4.52% | 21,811 |
| Feb 17, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 2.65% | 1,856 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 500 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | - |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -7.50% | 8,476 |
| Feb 10, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -14.44% | 11,178 |
| Feb 9, 2026 | 0.35 | 0.41 | 0.34 | 0.37 | 0.37 | 3.89% | 3,843 |
| Feb 6, 2026 | 0.33 | 0.39 | 0.33 | 0.36 | 0.36 | 4.05% | 19,710 |
| Feb 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 4, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -8.47% | 300 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.72% | - |
| Feb 2, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 0.55% | 821 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | 2.81% | 30,951 |
| Jan 29, 2026 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 0.56% | 2,034 |
| Jan 28, 2026 | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | -3.28% | 17,854 |
| Jan 27, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 8.93% | 864 |
| Jan 26, 2026 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 12.00% | 7,561 |
| Jan 23, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | 6.38% | 27,000 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -2.76% | 864 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | 9.02% | 9,400 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.80% | 500 |
| Jan 16, 2026 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -2.00% | 138,000 |
| Jan 15, 2026 | 0.32 | 0.36 | 0.29 | 0.30 | 0.30 | -14.29% | 69,412 |
| Jan 14, 2026 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -5.91% | 2,911 |
| Jan 13, 2026 | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | 2.76% | 4,450 |
| Jan 12, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -7.18% | 14,987 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -7.14% | 12,075 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -6.25% | 9,000 |
| Jan 7, 2026 | 0.43 | 0.48 | 0.43 | 0.45 | 0.45 | 2.28% | 18,755 |
| Jan 6, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 4.29% | 16,469 |
| Jan 5, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 5.53% | 22,967 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.33 | 0.40 | 0.40 | -13.10% | 70,566 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.23% | 3,000 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.18% | 4,526 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,500 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | - | 740 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.15% | - |
| Dec 17, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | -6.15% | 5,550 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.59% | - |
| Dec 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.92% | - |
| Dec 12, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 12.72% | 4,758 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Dec 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -4.27% | 2,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 5, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -2.09% | 1,000 |
| Dec 4, 2025 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | -2.05% | 10,700 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | - | 1,934 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | - | 8,000 |
| Dec 1, 2025 | 0.42 | 0.52 | 0.42 | 0.49 | 0.49 | 6.55% | 10,379 |
| Nov 28, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 10.63% | 9,246 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.48% | 1,304 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.38 | 0.42 | 0.42 | -10.34% | 22,769 |
| Nov 25, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -3.73% | 4,000 |
| Nov 24, 2025 | 0.43 | 0.57 | 0.43 | 0.48 | 0.48 | 23.59% | 43,009 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.39 | 0.39 | 0.39 | -36.59% | 24,708 |
| Nov 20, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.82% | 2,500 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | - |
| Nov 17, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 1.59% | 2,450 |
| Nov 14, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | - | 2,500 |
| Nov 13, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 5,000 |
| Nov 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Nov 10, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.75% | 2,042 |
| Nov 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Nov 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Nov 5, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 5.56% | 1,255 |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 3, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | 3.28% | 1,400 |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 6.19% | 14,750 |
| Oct 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.83% | - |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Oct 22, 2025 | 0.61 | 0.61 | 0.55 | 0.61 | 0.61 | 11.01% | 15,363 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.91% | 6,707 |
| Oct 20, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 1,038 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 10,100 |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.31% | - |
| Oct 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.97% | 18,501 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 1,300 |
| Oct 13, 2025 | 0.70 | 0.70 | 0.56 | 0.63 | 0.63 | 5.00% | 17,681 |