Gabler Group AG XK4
XETR · Germany · Electronic Technology
€42.60+0.60 (+1.43%)
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 | €42.80 | +1.90% | €42.00 | €43.20 | €41.20 | 6.60K |
| 2026-09-30 | €42.00 | +4.48% | €40.60 | €42.20 | €40.60 | 7.58K |
| 2026-09-29 | €40.20 | +1.01% | €39.60 | €40.60 | €39.00 | 8.37K |
| 2026-09-28 | €39.80 | -3.86% | €41.20 | €41.40 | €39.40 | 15.36K |
| 2026-09-25 | €41.40 | +0.49% | €41.40 | €41.40 | €40.80 | 3.19K |
| 2026-09-24 | €41.20 | 0.00% | €41.60 | €41.80 | €40.80 | 6.74K |
| 2026-09-23 | €41.20 | +1.98% | €39.80 | €41.20 | €39.80 | 5.96K |
| 2026-09-22 | €40.40 | -1.94% | €41.20 | €41.20 | €39.80 | 5.51K |
| 2026-09-21 | €41.20 | +1.98% | €40.60 | €41.60 | €39.60 | 7.55K |
| 2026-09-18 | €40.40 | -0.98% | €40.80 | €41.60 | €40.40 | 1.67K |
| 2026-09-17 | €40.80 | +3.03% | €39.60 | €41.40 | €39.00 | 11.47K |
| 2026-09-16 | €39.60 | -3.41% | €41.20 | €41.20 | €39.60 | 3.62K |
| 2026-09-15 | €41.00 | -2.38% | €42.60 | €42.80 | €40.80 | 6.14K |
| 2026-09-14 | €42.00 | 0.00% | €41.80 | €43.20 | €40.80 | 22.94K |
| 2026-09-11 | €42.00 | -0.47% | €41.80 | €42.60 | €41.80 | 7.99K |
| 2026-09-10 | €42.20 | -3.21% | €44.00 | €44.20 | €41.80 | 17.08K |
| 2026-09-09 | €43.60 | +0.46% | €42.80 | €43.80 | €42.60 | 7.64K |
| 2026-09-08 | €43.40 | +4.33% | €41.80 | €43.60 | €41.60 | 11.30K |
| 2026-09-07 | €41.60 | +0.97% | €40.80 | €42.00 | €40.60 | 29.69K |
| 2026-09-04 | €41.20 | +4.57% | €39.00 | €41.20 | €39.00 | 13.66K |
| 2026-09-03 | €39.40 | -2.48% | €41.20 | €41.20 | €39.00 | 8.95K |
| 2026-09-02 | €40.40 | +0.50% | €40.80 | €41.00 | €39.40 | 9.51K |
| 2026-09-01 | €40.20 | +1.01% | €40.20 | €41.00 | €39.80 | 12.54K |
| 2026-08-31 | €39.80 | +1.02% | €38.80 | €40.20 | €38.80 | 5.35K |
| 2026-08-28 | €39.40 | -1.99% | €40.00 | €40.80 | €39.00 | 14.66K |
| 2026-08-27 | €40.20 | 0.00% | €40.20 | €41.20 | €39.60 | 8.80K |
| 2026-08-26 | €40.20 | +2.03% | €39.40 | €40.60 | €39.00 | 14.65K |
| 2026-08-25 | €39.40 | -2.96% | €40.20 | €41.80 | €39.20 | 34.34K |
| 2026-08-24 | €40.60 | -1.93% | €40.60 | €41.80 | €39.80 | 23.57K |
| 2026-08-21 | €41.40 | +3.50% | €40.20 | €41.60 | €40.20 | 8.34K |
| 2026-08-20 | €40.00 | +1.01% | €39.80 | €40.60 | €39.60 | 5.61K |
| 2026-08-19 | €39.60 | +0.51% | €39.00 | €40.20 | €39.00 | 6.88K |
| 2026-08-18 | €39.40 | -1.01% | €39.80 | €40.20 | €39.20 | 8.42K |
| 2026-08-17 | €39.80 | -2.93% | €40.80 | €41.00 | €39.00 | 10.49K |
| 2026-08-14 | €41.00 | +5.13% | €38.80 | €41.80 | €38.60 | 18.53K |
| 2026-08-13 | €39.00 | +1.56% | €38.80 | €39.00 | €38.60 | 13.91K |
| 2026-08-12 | €38.40 | -1.03% | €38.80 | €38.80 | €37.80 | 10.70K |
| 2026-08-11 | €38.80 | -1.52% | €39.20 | €39.20 | €37.80 | 12.45K |
| 2026-08-10 | €39.40 | -3.43% | €40.20 | €40.80 | €39.40 | 4.76K |
| 2026-08-07 | €40.80 | +1.49% | €40.60 | €42.00 | €40.60 | 9.85K |
| 2026-08-06 | €40.20 | -0.50% | €39.80 | €41.60 | €39.60 | 18.91K |
| 2026-08-05 | €40.40 | +0.50% | €40.00 | €40.80 | €39.60 | 8.51K |
| 2026-08-04 | €40.20 | +4.15% | €38.20 | €40.20 | €38.20 | 3.25K |
| 2026-08-03 | €38.60 | +1.58% | €38.00 | €39.80 | €37.80 | 13.82K |
| 2026-07-31 | €38.00 | -1.04% | €38.60 | €39.60 | €38.00 | 9.15K |
| 2026-07-30 | €38.40 | -1.54% | €38.20 | €39.00 | €37.80 | 9.79K |
| 2026-07-29 | €39.00 | +1.04% | €38.00 | €40.00 | €37.60 | 16.12K |
| 2026-07-28 | €38.60 | -1.03% | €38.20 | €40.00 | €38.00 | 8.50K |
| 2026-07-27 | €39.00 | -0.51% | €38.80 | €40.20 | €38.60 | 5.36K |
| 2026-07-24 | €39.20 | -2.00% | €40.40 | €40.60 | €38.60 | 6.65K |
| 2026-07-23 | €40.00 | -0.99% | €40.80 | €41.80 | €39.60 | 25.51K |
| 2026-07-22 | €40.40 | -0.49% | €40.40 | €40.80 | €38.60 | 13.29K |
| 2026-07-21 | €40.60 | +0.50% | €40.40 | €41.00 | €40.00 | 9.02K |
| 2026-07-20 | €40.40 | +1.51% | €40.00 | €40.80 | €39.20 | 13.10K |
| 2026-07-17 | €39.80 | -4.33% | €42.00 | €42.00 | €39.80 | 19.55K |
| 2026-07-16 | €41.60 | -0.48% | €42.00 | €43.40 | €41.20 | 16.71K |
| 2026-07-15 | €41.80 | -8.73% | €46.40 | €46.40 | €41.60 | 15.99K |
| 2026-07-14 | €45.80 | -5.37% | €47.80 | €48.00 | €45.00 | 20.20K |
| 2026-07-13 | €48.40 | -0.82% | €48.00 | €49.00 | €47.00 | 20.19K |
| 2026-07-10 | €48.80 | +1.67% | €48.40 | €49.60 | €46.20 | 22.18K |
| 2026-07-09 | €48.00 | +8.11% | €44.60 | €48.40 | €44.00 | 31.13K |
| 2026-07-08 | €44.40 | -0.89% | €45.40 | €45.60 | €43.20 | 14.63K |
| 2026-07-07 | €44.80 | 0.00% | €45.00 | €46.60 | €43.60 | 15.94K |
| 2026-07-06 | €44.80 | +9.27% | €41.40 | €46.00 | €40.60 | 23.98K |
| 2026-07-03 | €41.00 | +3.54% | €40.00 | €42.20 | €39.40 | 15.57K |
| 2026-07-02 | €39.60 | +7.61% | €36.60 | €39.60 | €36.40 | 16.67K |
| 2026-07-01 | €36.80 | -0.54% | €38.00 | €38.00 | €36.20 | 26.08K |
| 2026-06-30 | €37.00 | -2.63% | €38.40 | €38.40 | €37.00 | 7.66K |
| 2026-06-29 | €38.00 | -1.04% | €39.00 | €39.40 | €37.80 | 11.00K |
| 2026-06-26 | €38.40 | 0.00% | €38.40 | €39.00 | €36.80 | 11.23K |
| 2026-06-25 | €38.40 | -4.00% | €39.60 | €40.00 | €37.60 | 14.47K |
| 2026-06-24 | €40.00 | -1.96% | €41.60 | €41.60 | €39.60 | 12.77K |
| 2026-06-23 | €40.80 | -0.49% | €40.80 | €41.20 | €40.00 | 7.23K |
| 2026-06-22 | €41.00 | +0.49% | €40.60 | €42.00 | €40.60 | 2.54K |
| 2026-06-19 | €40.80 | -2.39% | €41.80 | €42.60 | €40.20 | 6.04K |
| 2026-06-18 | €41.80 | +0.97% | €42.00 | €42.80 | €41.80 | 1.14K |
| 2026-06-17 | €41.40 | -2.36% | €42.00 | €44.00 | €41.00 | 15.83K |
| 2026-06-16 | €42.40 | +3.41% | €41.40 | €43.20 | €41.40 | 19.53K |
| 2026-06-15 | €41.00 | -2.38% | €42.00 | €43.00 | €40.60 | 4.80K |
| 2026-06-12 | €42.00 | -0.47% | €42.60 | €43.40 | €41.80 | 10.05K |
| 2026-06-11 | €42.20 | +0.96% | €41.00 | €42.60 | €41.00 | 3.05K |
| 2026-06-10 | €41.80 | -0.48% | €41.60 | €42.40 | €40.40 | 7.70K |
| 2026-06-09 | €42.00 | -0.47% | €41.80 | €42.80 | €41.60 | 7.25K |
| 2026-06-08 | €42.20 | -0.94% | €41.80 | €42.80 | €40.60 | 8.76K |
| 2026-06-05 | €42.60 | +0.47% | €43.00 | €43.80 | €42.00 | 2.44K |
| 2026-06-04 | €42.40 | -1.40% | €43.00 | €44.00 | €41.40 | 7.54K |
| 2026-06-03 | €43.00 | -1.83% | €43.80 | €44.60 | €43.00 | 6.31K |
| 2026-06-02 | €43.80 | -4.37% | €46.80 | €46.80 | €43.60 | 21.28K |
| 2026-06-01 | €45.80 | -4.98% | €47.80 | €49.20 | €45.60 | 15.17K |
| 2026-05-29 | €48.20 | +4.78% | €46.40 | €49.20 | €46.00 | 22.96K |