GSW Immobilien AG (0P3F) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.92p 32.33p 31.01p 31.55p 0
23/05/2013 32.00p 32.00p 31.55p 31.55p 5207
22/05/2013 33.51p 33.72p 32.50p 32.50p 620
21/05/2013 33.46p 33.75p 32.50p 32.50p 46959
20/05/2013 33.26p 33.26p 32.50p 32.50p 355
17/05/2013 32.92p 33.00p 32.50p 32.50p 3308
16/05/2013 32.94p 33.19p 32.50p 32.50p 60959
15/05/2013 32.83p 32.84p 32.50p 32.50p 748
14/05/2013 32.28p 32.50p 31.86p 32.50p 2575
13/05/2013 31.59p 32.19p 30.76p 31.17p 0
10/05/2013 31.58p 32.12p 30.91p 31.17p 2332
09/05/2013 31.40p 31.63p 31.17p 31.17p 13053
08/05/2013 31.39p 31.93p 31.17p 31.17p 962
07/05/2013 31.00p 31.30p 31.00p 31.17p 69
03/05/2013 30.78p 30.83p 30.50p 30.50p 4451
02/05/2013 30.56p 30.80p 30.50p 30.50p 9877
01/05/2013 30.59p 30.59p 30.47p 30.47p 0
30/04/2013 30.59p 30.59p 30.47p 30.50p 25477
29/04/2013 30.10p 31.07p 28.82p 30.50p 0
26/04/2013 29.94p 29.94p 28.82p 28.82p 3522
25/04/2013 29.42p 29.98p 28.77p 28.82p 575
24/04/2013 29.33p 29.33p 28.82p 28.82p 319
23/04/2013 28.69p 29.58p 28.37p 28.82p 140
22/04/2013 28.73p 28.82p 28.66p 28.82p 32421
19/04/2013 28.77p 28.82p 28.61p 28.82p 14773
18/04/2013 28.95p 28.95p 28.23p 28.82p 2935
17/04/2013 29.14p 29.14p 28.80p 28.82p 15875
16/04/2013 29.22p 29.22p 28.38p 28.82p 789
15/04/2013 29.58p 29.58p 29.16p 29.57p 2191
12/04/2013 29.82p 29.82p 29.56p 29.57p 1639
11/04/2013 29.77p 29.77p 29.57p 29.57p 13500
10/04/2013 29.55p 29.76p 29.07p 29.57p 91618
09/04/2013 29.44p 30.08p 28.93p 29.57p 0
08/04/2013 29.65p 29.65p 28.93p 29.57p 26610
05/04/2013 30.10p 30.10p 29.57p 30.00p 37683
04/04/2013 30.22p 30.33p 29.64p 30.29p 32300
03/04/2013 30.73p 30.83p 30.07p 30.83p 5000
02/04/2013 30.92p 31.01p 30.77p 30.83p 4878
28/03/2013 30.65p 30.92p 30.65p 30.83p 43444
27/03/2013 30.90p 30.90p 30.52p 30.83p 12440
26/03/2013 30.65p 30.83p 30.40p 30.83p 13968
25/03/2013 31.01p 31.14p 30.60p 30.83p 40913
22/03/2013 30.84p 31.00p 30.32p 31.00p 423
21/03/2013 31.47p 32.31p 30.61p 31.22p 0
20/03/2013 31.83p 32.00p 31.09p 32.00p 35
19/03/2013 32.15p 32.15p 31.75p 32.00p 29694
18/03/2013 32.24p 32.78p 31.05p 32.00p 0
15/03/2013 32.01p 32.63p 31.11p 31.11p 11000
14/03/2013 31.70p 31.93p 30.91p 31.11p 4180
13/03/2013 30.49p 31.11p 30.33p 31.11p 23500
12/03/2013 30.54p 31.11p 30.25p 31.11p 1138
11/03/2013 30.88p 31.11p 30.88p 31.11p 220
08/03/2013 31.22p 32.03p 30.09p 31.11p 0
07/03/2013 31.31p 32.03p 30.09p 31.11p 0
06/03/2013 31.72p 32.03p 30.09p 31.11p 0
05/03/2013 30.92p 31.80p 30.09p 31.11p 0
04/03/2013 30.30p 31.48p 30.09p 31.11p 0
01/03/2013 30.42p 31.11p 30.17p 31.11p 57349
28/02/2013 30.68p 31.11p 30.52p 31.11p 1413
27/02/2013 30.87p 31.11p 30.26p 31.11p 783
26/02/2013 30.40p 31.55p 30.16p 31.11p 0
25/02/2013 31.30p 31.30p 30.77p 31.11p 25
22/02/2013 31.18p 31.84p 30.53p 31.11p 0
21/02/2013 31.31p 31.31p 31.11p 31.11p 181
20/02/2013 31.49p 31.65p 30.91p 31.58p 5480
19/02/2013 31.68p 31.70p 31.02p 31.58p 16593
18/02/2013 31.41p 31.58p 31.41p 31.58p 20000
15/02/2013 30.88p 31.30p 30.25p 30.25p 12877
14/02/2013 31.32p 31.32p 30.07p 30.25p 33202
13/02/2013 31.00p 31.44p 30.25p 30.25p 2290
12/02/2013 29.91p 31.29p 29.91p 30.25p 2000
11/02/2013 30.22p 30.22p 29.43p 30.00p 5775
08/02/2013 30.36p 31.07p 29.83p 30.55p 0
07/02/2013 30.40p 30.55p 30.30p 30.55p 143
06/02/2013 30.91p 31.06p 30.55p 30.55p 22
05/02/2013 31.11p 31.11p 30.23p 30.74p 319
04/02/2013 31.39p 31.39p 30.13p 30.74p 1967
01/02/2013 31.57p 31.57p 31.13p 31.13p 24339
31/01/2013 31.50p 31.51p 30.70p 31.13p 1410
30/01/2013 31.67p 32.03p 30.65p 31.13p 0
29/01/2013 31.66p 31.66p 31.13p 31.13p 44790
28/01/2013 31.72p 32.17p 30.70p 31.13p 0
25/01/2013 31.25p 31.57p 31.13p 31.13p 308
24/01/2013 30.64p 31.13p 30.44p 31.13p 5000
23/01/2013 30.59p 31.13p 30.53p 31.13p 143891
22/01/2013 30.55p 31.13p 30.24p 31.13p 7506
21/01/2013 30.77p 31.13p 30.62p 31.13p 300
18/01/2013 30.60p 31.13p 30.24p 31.13p 1863
17/01/2013 30.17p 31.44p 29.93p 31.13p 0
16/01/2013 29.93p 31.13p 29.93p 31.13p 700
15/01/2013 30.06p 31.23p 29.96p 31.13p 0
14/01/2013 30.41p 31.13p 30.36p 31.13p 114
11/01/2013 30.88p 31.13p 30.46p 31.13p 1425
10/01/2013 31.36p 31.42p 30.86p 31.13p 30192
09/01/2013 30.67p 31.60p 30.67p 31.60p 30295
08/01/2013 30.80p 31.60p 30.80p 31.60p 1000
07/01/2013 32.03p 32.03p 30.80p 31.60p 636
04/01/2013 31.56p 31.69p 31.56p 31.60p 1575
03/01/2013 31.65p 31.65p 31.45p 31.60p 3564
02/01/2013 32.33p 32.60p 31.83p 32.60p 649
31/12/2012 32.60p 32.60p 31.95p 32.60p 0
28/12/2012 32.37p 32.60p 31.95p 32.60p 2301
27/12/2012 32.15p 32.73p 32.15p 32.60p 86
24/12/2012 32.60p 32.64p 32.15p 32.60p 0
21/12/2012 32.64p 32.64p 32.15p 32.60p 1562
20/12/2012 33.08p 33.08p 32.60p 32.60p 62
19/12/2012 32.87p 33.14p 32.60p 32.60p 3231
18/12/2012 32.85p 32.90p 32.60p 32.60p 1147
17/12/2012 32.90p 33.35p 32.01p 32.60p 0
14/12/2012 32.90p 33.04p 32.60p 32.60p 272
13/12/2012 32.53p 33.33p 31.95p 32.60p 0
12/12/2012 32.75p 33.26p 31.95p 32.60p 0
11/12/2012 32.06p 32.60p 32.00p 32.60p 33594
10/12/2012 32.08p 32.94p 31.50p 32.60p 0
07/12/2012 32.19p 32.60p 31.59p 32.60p 1559
06/12/2012 32.25p 33.17p 31.81p 32.60p 0
05/12/2012 32.63p 32.63p 32.60p 32.60p 800
04/12/2012 32.56p 32.78p 32.56p 32.78p 6081
03/12/2012 32.62p 32.94p 32.57p 32.78p 4342
30/11/2012 32.36p 32.60p 32.36p 32.50p 34195
29/11/2012 32.26p 32.68p 32.13p 32.50p 4944
28/11/2012 32.10p 32.50p 31.91p 32.50p 2697
27/11/2012 31.67p 32.94p 30.50p 32.50p 0
26/11/2012 31.07p 31.07p 30.50p 30.50p 10576
23/11/2012 30.80p 30.95p 30.50p 30.50p 2197
22/11/2012 30.72p 30.76p 30.50p 30.50p 247
21/11/2012 30.75p 31.00p 30.58p 31.00p 112
20/11/2012 29.87p 30.23p 29.38p 29.38p 41422
19/11/2012 29.21p 29.72p 29.21p 29.38p 4957
16/11/2012 29.67p 29.67p 29.38p 29.38p 1371
15/11/2012 29.60p 30.38p 29.50p 30.38p 81484
14/11/2012 30.40p 30.44p 30.34p 30.38p 379
13/11/2012 30.19p 30.38p 30.10p 30.38p 1634
12/11/2012 30.02p 30.42p 30.02p 30.38p 1143
09/11/2012 30.39p 31.00p 30.02p 31.00p 19859
08/11/2012 30.65p 31.00p 30.35p 31.00p 126852
07/11/2012 31.30p 32.00p 30.72p 32.00p 231

*Close Price adjusted for both dividends and splits