GSW Immobilien AG (HAM:GIB)
Germany
· Delayed Price · Currency is EUR 60.00
-3.00 (-4.76%)
At close: Apr 28, 2026
GSW Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Apr 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 10, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 894 |
| Apr 9, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 0.78% | 30 |
| Apr 8, 2026 | 60.00 | 64.50 | 60.00 | 64.50 | 64.50 | 7.50% | 15 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 18 |
| Mar 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | - |
| Mar 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -9.84% | - |
| Mar 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 26, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -6.15% | 30 |
| Mar 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 20.37% | 60 |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Mar 23, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -13.85% | 60 |
| Mar 20, 2026 | 58.00 | 65.00 | 58.00 | 65.00 | 65.00 | 8.33% | 68 |
| Mar 19, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 1.69% | 1 |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 16, 2026 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -7.94% | 230 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | - |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | - |
| Mar 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 5, 2026 | 64.00 | 70.00 | 64.00 | 64.00 | 64.00 | - | 145 |
| Mar 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | - |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -14.29% | - |
| Mar 2, 2026 | 60.00 | 70.00 | 60.00 | 70.00 | 70.00 | 7.69% | 50 |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 78 |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Feb 17, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 157 |
| Feb 16, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 49 |
| Feb 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Feb 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Feb 11, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 160 |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Feb 5, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 98 |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.97% | - |
| Feb 3, 2026 | 58.00 | 67.00 | 58.00 | 67.00 | 67.00 | 4.69% | 441 |
| Feb 2, 2026 | 55.00 | 64.00 | 55.00 | 64.00 | 64.00 | 10.34% | 259 |
| Jan 30, 2026 | 59.00 | 59.00 | 50.00 | 58.00 | 58.00 | -22.67% | 1,291 |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 20, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 22.95% | 10 |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -19.74% | - |
| Jan 16, 2026 | 58.00 | 76.00 | 58.00 | 76.00 | 76.00 | 22.58% | 70 |
| Jan 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 12 |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jan 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 151 |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | - |
| Jan 2, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -9.23% | - |
| Dec 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Dec 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 151 |
| Dec 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 26 |
| Dec 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 25 |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Dec 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Dec 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 12.40% | - |
| Dec 10, 2025 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | 14.15% | - |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -18.46% | - |
| Dec 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Dec 1, 2025 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -2.94% | 1 |