GSW Immobilien AG (0P3F) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. GSW Immobilien AG

Date Open High Low Close* Volume
22/07/2016 82.83p 82.83p 81.54p 82.83p 0
21/07/2016 81.54p 81.54p 81.42p 81.54p 0
20/07/2016 81.42p 81.42p 80.99p 81.42p 0
19/07/2016 80.99p 80.99p 79.42p 80.99p 0
18/07/2016 79.42p 79.42p 78.96p 79.42p 0
15/07/2016 78.96p 78.96p 78.71p 78.96p 0
14/07/2016 78.71p 78.71p 78.58p 78.71p 0
13/07/2016 78.58p 78.58p 77.77p 78.58p 0
12/07/2016 77.77p 77.77p 76.53p 77.77p 0
11/07/2016 76.53p 76.53p 73.93p 76.53p 0
08/07/2016 73.93p 78.00p 73.93p 73.93p 0
07/07/2016 78.00p 78.00p 78.00p 78.00p 0
06/07/2016 78.00p 78.00p 76.57p 78.00p 0
05/07/2016 76.57p 76.57p 74.83p 76.57p 0
04/07/2016 74.83p 76.64p 74.83p 74.83p 0
01/07/2016 76.64p 76.64p 74.69p 76.64p 0
30/06/2016 74.69p 74.69p 74.69p 74.69p 0
29/06/2016 74.69p 74.69p 74.69p 74.69p 0
28/06/2016 74.69p 74.69p 74.19p 74.69p 0
27/06/2016 74.19p 75.00p 74.19p 74.19p 0
24/06/2016 75.00p 75.00p 75.00p 75.00p 0
23/06/2016 75.00p 75.00p 74.98p 75.00p 0
22/06/2016 74.98p 74.98p 74.98p 74.98p 0
21/06/2016 74.98p 74.98p 74.98p 74.98p 0
20/06/2016 74.98p 74.98p 74.98p 74.98p 0
17/06/2016 74.98p 74.98p 74.98p 74.98p 0
16/06/2016 74.98p 75.63p 74.98p 74.98p 0
15/06/2016 75.63p 75.63p 74.98p 75.63p 0
14/06/2016 74.98p 74.98p 74.98p 74.98p 0
13/06/2016 74.98p 75.14p 74.98p 74.98p 0
10/06/2016 75.14p 75.14p 74.44p 75.14p 0
09/06/2016 74.44p 74.44p 74.44p 74.44p 0
08/06/2016 74.44p 74.93p 74.44p 74.44p 0
07/06/2016 74.93p 74.93p 73.05p 74.93p 0
06/06/2016 73.05p 73.05p 73.00p 73.05p 0
03/06/2016 73.00p 73.00p 72.65p 73.00p 0
02/06/2016 72.65p 73.00p 72.65p 72.65p 0
01/06/2016 73.00p 74.04p 73.00p 73.00p 0
31/05/2016 74.04p 74.04p 74.04p 74.04p 0
27/05/2016 74.04p 74.04p 73.50p 74.04p 0
26/05/2016 73.50p 73.50p 73.50p 73.50p 0
25/05/2016 73.50p 73.50p 73.50p 73.50p 0
24/05/2016 73.50p 73.50p 73.50p 73.50p 0
23/05/2016 73.50p 73.50p 73.50p 73.50p 0
20/05/2016 73.50p 73.50p 71.61p 73.50p 0
19/05/2016 71.61p 72.63p 71.61p 71.61p 0
18/05/2016 72.63p 72.63p 72.56p 72.63p 0
17/05/2016 72.56p 72.57p 72.56p 72.56p 0
16/05/2016 72.57p 72.66p 72.57p 72.57p 0
13/05/2016 72.66p 72.66p 71.89p 72.66p 0
12/05/2016 71.89p 71.89p 71.89p 71.89p 0
11/05/2016 71.89p 71.89p 71.74p 71.89p 0
10/05/2016 71.74p 72.25p 71.74p 71.74p 0
09/05/2016 72.25p 72.49p 72.25p 72.25p 0
06/05/2016 72.49p 72.99p 72.49p 72.49p 0
05/05/2016 72.99p 72.99p 72.99p 72.99p 0
04/05/2016 72.99p 72.99p 71.86p 72.99p 0
03/05/2016 71.86p 71.86p 71.05p 71.86p 0
29/04/2016 71.05p 72.00p 71.05p 71.05p 241
28/04/2016 71.60p 71.68p 70.00p 71.60p 241
27/04/2016 71.68p 72.01p 71.68p 71.68p 0
26/04/2016 72.01p 72.01p 69.77p 72.01p 0
25/04/2016 69.77p 70.93p 69.77p 69.77p 2331
22/04/2016 70.49p 72.49p 70.49p 70.49p 0
21/04/2016 72.49p 72.49p 72.00p 72.49p 0
20/04/2016 72.00p 72.98p 72.00p 72.00p 0
19/04/2016 72.98p 74.46p 72.98p 72.98p 0
18/04/2016 74.46p 74.49p 74.46p 74.46p 0
15/04/2016 74.49p 74.49p 74.46p 74.49p 0
14/04/2016 74.46p 74.50p 74.46p 74.46p 0
13/04/2016 74.50p 74.68p 74.50p 74.50p 0
12/04/2016 74.68p 74.68p 74.51p 74.68p 0
11/04/2016 74.51p 74.51p 33.35p 74.51p 0
08/04/2016 33.35p 33.35p 33.35p 33.35p 0
07/04/2016 33.35p 33.35p 33.35p 33.35p 0
06/04/2016 33.35p 33.35p 33.35p 33.35p 0
05/04/2016 33.35p 33.35p 33.35p 33.35p 0
04/04/2016 33.35p 33.35p 33.35p 33.35p 0
01/04/2016 33.35p 33.35p 33.35p 33.35p 0
31/03/2016 33.35p 33.35p 33.35p 33.35p 0
30/03/2016 33.35p 33.35p 33.35p 33.35p 0
29/03/2016 33.35p 33.35p 33.35p 33.35p 0
24/03/2016 33.35p 33.35p 33.35p 33.35p 0
23/03/2016 33.35p 33.35p 33.35p 33.35p 0
22/03/2016 33.35p 33.35p 33.35p 33.35p 0
21/03/2016 33.35p 33.35p 33.35p 33.35p 0
18/03/2016 33.35p 33.35p 33.35p 33.35p 0
17/03/2016 33.35p 33.35p 33.35p 33.35p 0
16/03/2016 33.35p 33.35p 33.35p 33.35p 0
15/03/2016 33.35p 33.35p 33.35p 33.35p 0
14/03/2016 33.35p 33.35p 33.35p 33.35p 0
11/03/2016 33.35p 33.35p 33.35p 33.35p 0
10/03/2016 33.35p 33.35p 33.35p 33.35p 0
09/03/2016 33.35p 33.35p 33.35p 33.35p 0
08/03/2016 33.35p 33.35p 33.35p 33.35p 0
07/03/2016 33.35p 33.35p 33.35p 33.35p 0
04/03/2016 33.35p 33.35p 33.35p 33.35p 0
03/03/2016 33.35p 33.35p 33.35p 33.35p 0
02/03/2016 33.35p 33.35p 33.35p 33.35p 0
01/03/2016 33.35p 33.35p 33.35p 33.35p 0
29/02/2016 33.35p 33.35p 33.35p 33.35p 0
26/02/2016 33.35p 33.35p 33.35p 33.35p 0
25/02/2016 33.35p 33.35p 33.35p 33.35p 0
24/02/2016 33.35p 33.35p 33.35p 33.35p 0
23/02/2016 33.35p 33.35p 33.35p 33.35p 0
22/02/2016 33.35p 33.35p 33.35p 33.35p 0
19/02/2016 33.35p 33.35p 33.35p 33.35p 0
18/02/2016 33.35p 33.35p 33.35p 33.35p 0
17/02/2016 33.35p 33.35p 33.35p 33.35p 0
16/02/2016 33.35p 33.35p 33.35p 33.35p 0
15/02/2016 33.35p 33.35p 33.35p 33.35p 0
12/02/2016 33.35p 33.35p 33.35p 33.35p 0
11/02/2016 33.35p 33.35p 33.35p 33.35p 0
10/02/2016 33.35p 33.35p 33.35p 33.35p 0
09/02/2016 33.35p 33.35p 33.35p 33.35p 0
08/02/2016 33.35p 33.35p 33.35p 33.35p 0
05/02/2016 33.35p 33.35p 33.35p 33.35p 0
04/02/2016 33.35p 33.35p 33.35p 33.35p 0
03/02/2016 33.35p 33.35p 33.35p 33.35p 0
02/02/2016 33.35p 33.35p 33.35p 33.35p 0
01/02/2016 61.25p 61.25p 33.35p 33.35p 2
29/01/2016 33.35p 33.35p 33.35p 33.35p 0
28/01/2016 33.35p 33.35p 33.35p 33.35p 0
27/01/2016 33.35p 33.35p 33.35p 33.35p 0
26/01/2016 33.35p 33.35p 33.35p 33.35p 0
25/01/2016 33.35p 33.35p 33.35p 33.35p 0
22/01/2016 33.35p 33.35p 33.35p 33.35p 0
21/01/2016 33.35p 33.35p 33.35p 33.35p 0
20/01/2016 33.35p 33.35p 33.35p 33.35p 0
19/01/2016 33.35p 33.35p 33.35p 33.35p 0
18/01/2016 33.35p 33.35p 33.35p 33.35p 0
15/01/2016 33.35p 33.35p 33.35p 33.35p 0
14/01/2016 33.35p 33.35p 33.35p 33.35p 0
13/01/2016 33.35p 33.35p 33.35p 33.35p 0
12/01/2016 33.35p 33.35p 33.35p 33.35p 0
11/01/2016 33.35p 33.35p 33.35p 33.35p 0
08/01/2016 33.35p 33.35p 33.35p 33.35p 0
07/01/2016 33.35p 33.35p 33.35p 33.35p 0
06/01/2016 33.35p 33.35p 33.35p 33.35p 0
05/01/2016 33.35p 33.35p 33.35p 33.35p 0
04/01/2016 33.35p 33.35p 33.35p 33.35p 0
31/12/2015 33.35p 33.35p 33.35p 33.35p 0
30/12/2015 33.35p 33.35p 33.35p 33.35p 0
29/12/2015 33.35p 33.35p 33.35p 33.35p 0
24/12/2015 33.35p 33.35p 33.35p 33.35p 0
23/12/2015 33.35p 33.35p 33.35p 33.35p 0
22/12/2015 33.35p 33.35p 33.35p 33.35p 0
21/12/2015 33.35p 33.35p 33.35p 33.35p 0
18/12/2015 33.35p 33.35p 33.35p 33.35p 0
17/12/2015 33.35p 33.35p 33.35p 33.35p 0
16/12/2015 33.35p 33.35p 33.35p 33.35p 0
15/12/2015 33.35p 33.35p 33.35p 33.35p 0
14/12/2015 33.35p 33.35p 33.35p 33.35p 0
11/12/2015 33.35p 33.35p 33.35p 33.35p 0
10/12/2015 33.35p 33.35p 33.35p 33.35p 0
09/12/2015 33.35p 33.35p 33.35p 33.35p 0
08/12/2015 33.35p 33.35p 33.35p 33.35p 0
07/12/2015 33.35p 33.35p 33.35p 33.35p 0
04/12/2015 33.35p 33.35p 33.35p 33.35p 0
03/12/2015 33.35p 33.35p 33.35p 33.35p 0
02/12/2015 61.40p 61.40p 33.35p 33.35p 376
01/12/2015 33.35p 33.35p 33.35p 33.35p 0
30/11/2015 33.35p 33.35p 33.35p 33.35p 0
27/11/2015 33.35p 33.35p 33.35p 33.35p 0
26/11/2015 33.35p 33.35p 33.35p 33.35p 0
25/11/2015 33.35p 33.35p 33.35p 33.35p 0
24/11/2015 33.35p 33.35p 33.35p 33.35p 0
23/11/2015 33.35p 33.35p 33.35p 33.35p 0
20/11/2015 33.35p 33.35p 33.35p 33.35p 0
19/11/2015 33.35p 33.35p 33.35p 33.35p 0
18/11/2015 33.35p 33.35p 33.35p 33.35p 0
17/11/2015 61.00p 61.00p 33.35p 33.35p 100
16/11/2015 33.35p 33.35p 33.35p 33.35p 0
13/11/2015 33.35p 33.35p 33.35p 33.35p 0
12/11/2015 33.35p 33.35p 33.35p 33.35p 0
11/11/2015 33.35p 33.35p 33.35p 33.35p 0
10/11/2015 33.35p 33.35p 33.35p 33.35p 0
09/11/2015 33.35p 33.35p 33.35p 33.35p 0
06/11/2015 33.35p 33.35p 33.35p 33.35p 0
05/11/2015 33.35p 33.35p 33.35p 33.35p 0
04/11/2015 33.35p 33.35p 33.35p 33.35p 0
03/11/2015 33.35p 33.35p 33.35p 33.35p 0
02/11/2015 33.35p 33.35p 33.35p 33.35p 0
30/10/2015 33.35p 33.35p 33.35p 33.35p 0
29/10/2015 33.35p 33.35p 33.35p 33.35p 0
28/10/2015 33.35p 33.35p 33.35p 33.35p 0
27/10/2015 33.35p 33.35p 33.35p 33.35p 0
26/10/2015 33.35p 33.35p 33.35p 33.35p 0
23/10/2015 33.35p 33.35p 33.35p 33.35p 0
22/10/2015 33.35p 33.35p 33.35p 33.35p 0
21/10/2015 33.35p 33.35p 33.35p 33.35p 0
20/10/2015 33.35p 33.35p 33.35p 33.35p 0
19/10/2015 33.35p 33.35p 33.35p 33.35p 0
16/10/2015 33.35p 33.35p 33.35p 33.35p 0
15/10/2015 33.35p 33.35p 33.35p 33.35p 0
14/10/2015 33.35p 33.35p 33.35p 33.35p 0
13/10/2015 33.35p 33.35p 33.35p 33.35p 0
12/10/2015 33.35p 33.35p 33.35p 33.35p 0
09/10/2015 33.35p 33.35p 33.35p 33.35p 0
08/10/2015 33.35p 33.35p 33.35p 33.35p 0

*Close Price adjusted for both dividends and splits