GSW Immobilien AG (0P3F) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.13p 32.78p 31.01p 31.53p 0
06/03/2014 32.78p 32.78p 32.26p 32.26p 24000
05/03/2014 32.60p 33.41p 31.73p 32.38p 0
04/03/2014 32.28p 32.90p 31.73p 32.53p 0
03/03/2014 31.97p 32.90p 31.73p 32.31p 0
28/02/2014 32.06p 32.90p 31.88p 32.47p 0
27/02/2014 32.68p 32.90p 31.88p 32.31p 0
26/02/2014 32.78p 32.90p 32.38p 32.71p 0
25/02/2014 32.90p 32.90p 32.42p 32.42p 10710
24/02/2014 32.78p 32.90p 32.40p 32.40p 4454
21/02/2014 32.85p 32.96p 31.65p 32.43p 0
20/02/2014 32.81p 32.96p 31.65p 32.40p 0
19/02/2014 32.74p 32.92p 32.46p 32.46p 1
18/02/2014 31.90p 32.67p 29.28p 32.31p 0
17/02/2014 31.03p 32.07p 29.28p 31.86p 0
14/02/2014 30.70p 31.14p 29.28p 30.80p 0
13/02/2014 30.72p 31.14p 29.28p 30.65p 0
12/02/2014 30.73p 31.05p 29.28p 30.75p 0
11/02/2014 30.22p 31.05p 29.28p 30.71p 0
10/02/2014 30.57p 31.05p 29.28p 30.01p 0
07/02/2014 30.50p 30.61p 29.28p 30.50p 0
06/02/2014 30.11p 30.61p 29.28p 30.61p 0
05/02/2014 29.68p 29.90p 29.28p 29.67p 0
04/02/2014 29.31p 29.73p 29.28p 29.61p 0
03/02/2014 29.73p 29.73p 29.43p 29.67p 754
31/01/2014 29.42p 29.75p 28.75p 29.62p 0
30/01/2014 29.20p 29.75p 28.75p 29.25p 0
29/01/2014 29.17p 29.75p 28.75p 29.20p 5400
28/01/2014 29.03p 29.28p 28.91p 29.28p 5400
27/01/2014 28.97p 30.48p 28.78p 29.15p 0
24/01/2014 29.20p 30.48p 28.85p 29.00p 0
23/01/2014 29.43p 30.48p 28.89p 29.25p 0
22/01/2014 29.61p 30.48p 29.25p 29.57p 0
21/01/2014 29.77p 30.48p 29.25p 29.59p 0
20/01/2014 30.08p 30.42p 29.39p 29.84p 0
17/01/2014 29.75p 30.16p 29.39p 29.97p 100
16/01/2014 30.05p 30.05p 29.39p 29.79p 100
15/01/2014 29.88p 30.02p 26.93p 29.55p 0
14/01/2014 29.31p 29.68p 26.93p 29.34p 0
13/01/2014 29.35p 29.68p 26.93p 29.30p 0
10/01/2014 29.10p 29.50p 26.93p 29.22p 0
09/01/2014 28.92p 29.33p 26.93p 28.83p 0
08/01/2014 28.13p 28.93p 26.93p 28.84p 267
07/01/2014 27.90p 28.82p 26.93p 28.05p 201
06/01/2014 28.24p 28.82p 26.93p 28.05p 0
03/01/2014 28.24p 28.67p 26.93p 28.10p 0
02/01/2014 28.67p 28.67p 26.93p 28.16p 0
31/12/2013 27.88p 28.00p 26.93p 27.88p 0
30/12/2013 27.28p 28.00p 26.93p 27.91p 0
27/12/2013 27.29p 27.75p 26.93p 27.31p 0
24/12/2013 27.31p 27.73p 26.93p 27.17p 0
23/12/2013 27.73p 27.73p 26.93p 27.33p 928
20/12/2013 27.32p 27.56p 27.09p 27.40p 196
19/12/2013 27.33p 27.38p 27.00p 27.27p 3327
18/12/2013 27.79p 27.79p 26.74p 27.17p 665
17/12/2013 27.98p 29.73p 27.65p 27.98p 0
16/12/2013 27.80p 29.73p 27.80p 28.22p 0
13/12/2013 28.43p 29.73p 27.91p 28.26p 0
12/12/2013 29.38p 29.73p 28.36p 28.57p 7000
11/12/2013 29.69p 29.70p 29.39p 29.56p 7000
10/12/2013 29.53p 31.17p 28.70p 29.81p 0
09/12/2013 29.44p 31.17p 28.70p 29.13p 0
06/12/2013 29.42p 31.17p 28.93p 29.19p 0
05/12/2013 29.74p 31.17p 29.16p 29.54p 0
04/12/2013 30.45p 31.17p 29.68p 30.12p 0
03/12/2013 31.00p 31.17p 30.42p 30.91p 0
02/12/2013 30.42p 31.17p 30.42p 31.17p 16500
29/11/2013 30.68p 30.94p 30.30p 30.94p 1920
28/11/2013 32.63p 33.03p 30.72p 30.93p 854
27/11/2013 33.03p 33.03p 32.53p 32.97p 23475
26/11/2013 35.01p 35.01p 33.45p 33.75p 3966
25/11/2013 35.14p 35.50p 34.40p 34.82p 0
22/11/2013 35.03p 35.19p 34.57p 34.85p 0
21/11/2013 34.57p 35.10p 34.57p 34.88p 6881
20/11/2013 34.67p 36.77p 34.24p 34.90p 0
19/11/2013 35.42p 36.77p 34.24p 34.69p 0
18/11/2013 35.17p 36.77p 35.17p 35.80p 120
15/11/2013 35.33p 35.78p 34.51p 35.42p 0
14/11/2013 34.97p 34.97p 34.51p 34.97p 2900
13/11/2013 34.53p 34.60p 34.13p 34.60p 562
12/11/2013 35.01p 35.01p 34.38p 34.65p 805
11/11/2013 34.65p 34.67p 34.31p 34.67p 60
08/11/2013 34.76p 34.76p 34.30p 34.66p 8600
07/11/2013 35.15p 35.28p 34.44p 34.92p 0
06/11/2013 35.28p 35.28p 34.56p 34.68p 2051
05/11/2013 35.29p 35.65p 34.21p 35.26p 0
04/11/2013 35.38p 35.65p 34.21p 34.98p 0
01/11/2013 34.33p 34.74p 34.21p 34.70p 1343
31/10/2013 33.60p 34.20p 33.60p 34.19p 251
30/10/2013 34.04p 34.11p 33.65p 33.81p 2564
29/10/2013 33.63p 33.99p 33.43p 33.44p 0
28/10/2013 33.47p 33.69p 33.47p 33.69p 61
25/10/2013 33.24p 33.63p 33.07p 33.23p 17978
24/10/2013 33.42p 33.65p 32.25p 33.09p 0
23/10/2013 33.44p 33.65p 32.25p 33.17p 0
22/10/2013 33.08p 33.53p 32.25p 33.19p 0
21/10/2013 33.13p 33.13p 32.25p 32.60p 3368
18/10/2013 32.53p 33.27p 32.53p 33.04p 1000
17/10/2013 31.65p 31.83p 31.37p 31.67p 7500
16/10/2013 31.61p 31.72p 31.55p 31.61p 32275
15/10/2013 31.52p 34.71p 28.22p 31.58p 0
14/10/2013 31.42p 34.71p 28.22p 31.33p 0
11/10/2013 31.49p 34.71p 28.22p 31.48p 0
10/10/2013 31.76p 34.71p 28.22p 31.58p 0
09/10/2013 31.24p 34.71p 28.22p 31.77p 784
08/10/2013 31.69p 34.71p 28.22p 31.77p 60
07/10/2013 31.77p 34.71p 28.22p 31.77p 4961
04/10/2013 32.24p 34.71p 28.22p 32.48p 155
03/10/2013 32.26p 34.71p 28.22p 32.48p 69089
02/10/2013 32.28p 34.71p 28.22p 32.48p 2580
01/10/2013 32.38p 34.71p 28.22p 32.48p 0
30/09/2013 32.24p 34.71p 28.22p 32.48p 1397
27/09/2013 32.39p 34.71p 28.22p 32.48p 96357
26/09/2013 32.33p 34.71p 28.22p 32.48p 198
25/09/2013 32.44p 34.71p 28.22p 32.48p 10471
24/09/2013 32.42p 34.71p 28.22p 32.48p 1498
23/09/2013 33.49p 34.71p 28.22p 32.48p 68
20/09/2013 33.15p 34.71p 28.22p 32.48p 34
19/09/2013 32.81p 34.71p 28.22p 32.48p 338
18/09/2013 32.42p 34.71p 28.22p 32.48p 0
17/09/2013 32.18p 34.71p 28.22p 32.48p 3010
16/09/2013 32.31p 34.71p 28.22p 32.48p 58340
13/09/2013 32.31p 34.71p 28.22p 32.48p 250000
12/09/2013 32.35p 34.71p 28.22p 32.48p 0
11/09/2013 32.62p 34.71p 28.22p 33.38p 0
10/09/2013 32.92p 34.71p 28.22p 33.38p 207063
09/09/2013 32.86p 34.71p 28.22p 33.38p 7484
06/09/2013 32.95p 34.71p 28.22p 33.38p 90000
05/09/2013 32.98p 34.71p 28.22p 33.38p 250000
04/09/2013 32.87p 34.71p 28.22p 33.38p 222113
03/09/2013 33.23p 34.71p 28.22p 33.38p 340
02/09/2013 33.05p 34.71p 28.22p 32.94p 0
30/08/2013 33.14p 34.71p 28.22p 32.94p 0
29/08/2013 33.08p 34.71p 28.22p 32.94p 14
28/08/2013 32.86p 34.71p 28.22p 32.94p 0
27/08/2013 33.11p 34.71p 28.22p 32.82p 25000
23/08/2013 33.10p 34.71p 28.22p 34.50p 700
22/08/2013 33.83p 34.71p 28.22p 34.50p 0
21/08/2013 33.17p 34.60p 28.22p 34.50p 0
20/08/2013 33.97p 34.50p 28.22p 34.50p 61592
19/08/2013 31.46p 32.35p 28.22p 31.62p 0
16/08/2013 31.16p 31.76p 28.22p 31.62p 0
15/08/2013 31.47p 31.76p 28.22p 30.48p 75102
14/08/2013 31.31p 31.69p 28.22p 30.48p 9144
13/08/2013 31.69p 31.69p 28.22p 30.48p 300
12/08/2013 30.75p 31.39p 28.22p 30.48p 0
09/08/2013 31.15p 31.39p 28.22p 30.48p 0
08/08/2013 31.26p 31.36p 28.22p 30.48p 8855
07/08/2013 31.04p 31.22p 28.22p 30.48p 0
06/08/2013 30.80p 31.22p 28.22p 30.48p 657
05/08/2013 30.61p 31.05p 28.22p 30.48p 570
02/08/2013 30.90p 31.00p 28.22p 30.48p 2744
01/08/2013 30.67p 31.00p 28.22p 30.48p 40053
31/07/2013 30.40p 31.00p 28.22p 29.97p 0
30/07/2013 30.25p 31.00p 28.22p 29.97p 0
29/07/2013 30.08p 31.00p 28.22p 29.97p 25608
26/07/2013 30.29p 31.00p 28.22p 29.97p 0
25/07/2013 30.06p 31.00p 28.22p 29.97p 48
24/07/2013 30.16p 31.00p 28.22p 29.97p 208
23/07/2013 30.18p 31.00p 28.22p 29.97p 20938
22/07/2013 30.29p 31.00p 28.22p 29.97p 0
19/07/2013 30.30p 31.00p 28.22p 29.97p 0
18/07/2013 30.09p 31.00p 28.22p 29.97p 0
17/07/2013 30.42p 31.00p 28.22p 29.97p 7070
16/07/2013 30.79p 31.00p 28.22p 29.97p 0
15/07/2013 30.55p 31.00p 28.22p 29.97p 0
12/07/2013 30.63p 31.00p 28.22p 29.97p 93
11/07/2013 30.56p 31.00p 28.22p 29.97p 28962
10/07/2013 30.84p 30.94p 28.22p 29.97p 69
09/07/2013 30.61p 30.94p 28.22p 29.97p 240
08/07/2013 29.90p 30.63p 28.22p 29.97p 0
05/07/2013 29.98p 30.63p 28.22p 29.97p 0
04/07/2013 29.07p 30.47p 28.22p 28.47p 80
03/07/2013 28.81p 30.47p 28.22p 28.47p 506
02/07/2013 29.10p 30.47p 28.57p 29.16p 0
01/07/2013 29.78p 30.47p 28.57p 29.16p 0
28/06/2013 30.08p 30.09p 29.26p 30.00p 1000
27/06/2013 29.68p 29.68p 29.55p 29.55p 73
26/06/2013 30.03p 30.03p 28.99p 29.55p 8480
25/06/2013 28.45p 28.53p 28.45p 28.50p 7409
24/06/2013 28.78p 28.78p 27.58p 28.16p 13519
21/06/2013 28.63p 29.02p 28.35p 28.35p 23293
20/06/2013 28.31p 28.58p 27.92p 28.35p 30080
19/06/2013 28.18p 28.35p 27.83p 28.35p 11136
18/06/2013 28.76p 29.00p 28.64p 28.98p 14797
17/06/2013 29.26p 29.26p 28.25p 28.25p 8744
14/06/2013 28.50p 29.19p 28.18p 28.25p 23088
13/06/2013 28.02p 28.76p 27.68p 28.25p 2685
12/06/2013 28.56p 28.58p 27.86p 28.25p 586
11/06/2013 28.68p 28.94p 28.17p 28.94p 14500
10/06/2013 29.40p 29.40p 28.94p 28.94p 810
07/06/2013 28.92p 29.19p 28.92p 28.94p 9572
06/06/2013 29.48p 30.25p 29.13p 30.25p 710
05/06/2013 30.40p 30.83p 29.40p 30.25p 0
04/06/2013 29.58p 30.47p 29.58p 30.00p 31441
03/06/2013 29.83p 30.33p 29.53p 30.00p 2582
31/05/2013 30.27p 30.27p 29.47p 30.00p 8091
30/05/2013 30.83p 31.78p 30.28p 31.55p 0
29/05/2013 31.63p 31.68p 30.61p 31.55p 945
28/05/2013 31.90p 32.48p 31.00p 31.55p 0

*Close Price adjusted for both dividends and splits