GBS Software AG 1GBS
XETR · Germany · Technology Services
€5.00-0.05 (-0.99%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.00 | -0.99% | €5.05 | €5.05 | €5.00 | 3 |
| 2026-09-30 | €5.05 | 0.00% | €5.05 | €5.15 | €5.05 | 3 |
| 2026-09-29 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 30 |
| 2026-09-28 | €5.05 | -0.98% | €5.10 | €5.10 | €5.00 | 1.00K |
| 2026-09-25 | €5.10 | 0.00% | €5.10 | €5.15 | €5.10 | 117 |
| 2026-09-24 | €5.10 | 0.00% | €5.10 | €5.15 | €5.10 | 266 |
| 2026-09-23 | €5.10 | +2.82% | €4.94 | €5.15 | €4.94 | 1.43K |
| 2026-09-22 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-09-21 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-09-18 | €4.96 | +0.40% | €5.00 | €5.00 | €4.90 | 200 |
| 2026-09-17 | €4.94 | -2.18% | €5.10 | €5.10 | €4.94 | 1.04K |
| 2026-09-16 | €5.05 | 0.00% | €5.10 | €5.10 | €5.00 | 329 |
| 2026-09-15 | €5.05 | +2.23% | €4.86 | €5.05 | €4.86 | 306 |
| 2026-09-14 | €4.94 | +2.49% | €4.82 | €4.94 | €4.70 | 1.17K |
| 2026-09-11 | €4.82 | +3.88% | €4.64 | €4.94 | €4.64 | 1.08K |
| 2026-09-10 | €4.64 | +2.65% | €4.52 | €4.64 | €4.52 | 1.08K |
| 2026-09-09 | €4.52 | 0.00% | €4.52 | €4.52 | €4.40 | 57 |
| 2026-09-08 | €4.52 | 0.00% | €4.52 | €4.52 | €4.52 | 0 |
| 2026-09-07 | €4.52 | -2.59% | €4.64 | €4.64 | €4.52 | 1.00K |
| 2026-09-04 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-09-03 | €4.64 | +3.57% | €4.60 | €4.64 | €4.60 | 750 |
| 2026-09-02 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-01 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-08-31 | €4.48 | +1.36% | €4.52 | €4.60 | €4.40 | 177 |
| 2026-08-28 | €4.42 | +0.45% | €4.30 | €4.42 | €4.30 | 100 |
| 2026-08-27 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 0 |
| 2026-08-26 | €4.40 | 0.00% | €4.52 | €4.52 | €4.40 | 3 |
| 2026-08-25 | €4.40 | -0.45% | €4.40 | €4.40 | €4.40 | 0 |
| 2026-08-24 | €4.42 | -3.49% | €4.50 | €4.50 | €4.42 | 300 |
| 2026-08-21 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-20 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-19 | €4.58 | +0.44% | €4.68 | €4.68 | €4.58 | 100 |
| 2026-08-18 | €4.56 | -2.98% | €4.60 | €4.60 | €4.56 | 1.06K |
| 2026-08-17 | €4.70 | -0.42% | €4.60 | €4.70 | €4.60 | 2 |
| 2026-08-14 | €4.72 | -4.07% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-08-13 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-08-12 | €4.92 | +5.58% | €4.70 | €5.15 | €4.70 | 2.57K |
| 2026-08-11 | €4.66 | +0.87% | €4.74 | €4.74 | €4.66 | 1 |
| 2026-08-10 | €4.62 | 0.00% | €4.62 | €4.62 | €4.62 | 0 |
| 2026-08-07 | €4.62 | +7.44% | €4.50 | €4.62 | €4.34 | 924 |
| 2026-08-06 | €4.30 | +0.47% | €4.30 | €4.30 | €4.30 | 594 |
| 2026-08-05 | €4.28 | +1.42% | €4.32 | €4.36 | €4.28 | 2.25K |
| 2026-08-04 | €4.22 | 0.00% | €4.08 | €4.22 | €4.08 | 2 |
| 2026-08-03 | €4.22 | +6.03% | €4.14 | €4.22 | €4.14 | 4.95K |
| 2026-07-31 | €3.98 | -1.49% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-07-30 | €4.04 | +0.50% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-07-29 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-07-28 | €4.02 | -0.50% | €3.92 | €4.02 | €3.92 | 64 |
| 2026-07-27 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 0 |
| 2026-07-24 | €4.04 | +1.00% | €4.12 | €4.12 | €4.04 | 100 |
| 2026-07-23 | €4.00 | -1.48% | €4.12 | €4.12 | €4.00 | 1 |
| 2026-07-22 | €4.06 | +1.50% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-07-21 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-20 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-17 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-16 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-15 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-14 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-13 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-10 | €4.00 | -0.50% | €3.88 | €4.00 | €3.88 | 8 |
| 2026-07-09 | €4.02 | +0.50% | €3.88 | €4.02 | €3.88 | 2 |
| 2026-07-08 | €4.00 | 0.00% | €3.88 | €4.00 | €3.88 | 4 |
| 2026-07-07 | €4.00 | -4.31% | €4.28 | €4.28 | €4.00 | 1.01K |
| 2026-07-06 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-07-03 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-07-02 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-07-01 | €4.18 | -1.88% | €4.20 | €4.20 | €4.18 | 1.17K |
| 2026-06-30 | €4.26 | -1.39% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-06-29 | €4.32 | +1.41% | €4.20 | €4.32 | €4.20 | 350 |
| 2026-06-26 | €4.26 | +2.90% | €4.30 | €4.30 | €4.10 | 2.00K |
| 2026-06-25 | €4.14 | 0.00% | €4.14 | €4.14 | €4.14 | 0 |
| 2026-06-24 | €4.14 | +1.47% | €4.14 | €4.14 | €4.14 | 0 |
| 2026-06-23 | €4.08 | +3.03% | €4.12 | €4.16 | €4.00 | 2.95K |
| 2026-06-22 | €3.96 | +1.54% | €4.00 | €4.00 | €3.88 | 1.35K |
| 2026-06-19 | €3.90 | -0.51% | €4.00 | €4.00 | €3.90 | 5 |
| 2026-06-18 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-06-17 | €3.92 | 0.00% | €4.06 | €4.06 | €3.92 | 9 |
| 2026-06-16 | €3.92 | 0.00% | €4.02 | €4.02 | €3.92 | 114 |
| 2026-06-15 | €3.92 | -1.01% | €3.80 | €3.92 | €3.80 | 2 |
| 2026-06-12 | €3.96 | 0.00% | €3.96 | €3.96 | €3.96 | 0 |
| 2026-06-11 | €3.96 | +2.06% | €3.90 | €3.96 | €3.90 | 950 |
| 2026-06-10 | €3.88 | -1.02% | €3.88 | €3.88 | €3.88 | 0 |
| 2026-06-09 | €3.92 | 0.00% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-06-08 | €3.92 | -0.51% | €3.84 | €4.06 | €3.82 | 788 |
| 2026-06-05 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-06-04 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-06-03 | €3.94 | -1.50% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-06-02 | €4.00 | +2.56% | €3.82 | €4.00 | €3.74 | 2.34K |
| 2026-06-01 | €3.90 | +2.09% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-29 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |