Gbk Beteilig Ag O N (GBQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.38983050847 | 4.72 | 4.96 | 4.12 | 1652 | 4.59505932 | DE |
| 4 | 0.14 | 2.95358649789 | 4.74 | 5 | 4.12 | 1215 | 4.64885538 | DE |
| 12 | -0.82 | -14.3859649123 | 5.7 | 5.95 | 4.12 | 806 | 4.8025139 | DE |
| 26 | -0.62 | -11.2727272727 | 5.5 | 6.45 | 4.12 | 1026 | 5.21718509 | DE |
| 52 | 0.2800001 | 6.08695882798 | 4.5999999 | 6.5 | 4.0599999 | 1566 | 5.34970782 | DE |
| 156 | -0.42 | -7.92452830189 | 5.3 | 6.5 | 3 | 1408 | 5.21059392 | DE |
| 260 | -0.42 | -7.92452830189 | 5.3 | 6.5 | 3 | 1408 | 5.21059392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 4.74 | -0.22 | -4.44 | 4.74 | 4.74 | 4.74 | 300 |
| 1741642020 | 4.96 | 0.22 | 4.64 | 4.12 | 4.96 | 4.12 | 1436 |
| 1741382820 | 4.74 | 0.24 | 5.33 | 4.74 | 4.74 | 4.74 | 100 |
| 1741296420 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 5000 |
| 1741210020 | 4.5199999 | -0.24 | -5.04 | 4.72 | 4.72 | 4.5199999 | 1422 |
| 1741123620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1741037220 | 4.76 | 0.28 | 6.25 | 4.5199999 | 4.76 | 4.5199999 | 22 |
| 1740778020 | 4.48 | -0.4 | -8.20 | 4.48 | 4.48 | 4.48 | 210 |
| 1740691620 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1740605220 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1740518820 | 4.88 | 0.28 | 6.09 | 4.88 | 4.88 | 4.88 | 30 |
| 1740432420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1740173220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 2000 |
| 1740086820 | 4.5999999 | -0.2 | -4.17 | 4.5999999 | 4.5999999 | 4.5999999 | 1000 |
| 1740000420 | 4.8 | 0.06 | 1.27 | 4.72 | 4.8 | 4.5 | 3773 |
| 1739914020 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1739827620 | 4.74 | -0.26 | -5.20 | 4.74 | 4.74 | 4.74 | 500 |
| 1739568420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739482020 | 5 | 0.26 | 5.49 | 4.74 | 5 | 4.74 | 3 |
| 1739395620 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1739309220 | 4.74 | -0.26 | -5.20 | 4.74 | 4.74 | 4.74 | 2 |
| 1739222820 | 5 | 0.28 | 5.93 | 4.74 | 5 | 4.74 | 4 |
| 1738963620 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 380 |
| 1738877220 | 4.74 | -0.04 | -0.84 | 4.74 | 4.74 | 4.74 | 1 |
| 1738790820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738704420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 9 |
| 1738618020 | 4.78 | -0.32 | -6.27 | 4.78 | 4.78 | 4.78 | 1 |
| 1738358820 | 5.0999999 | 0.36 | 7.59 | 5.0999999 | 5.0999999 | 5.0999999 | 3 |
| 1738272420 | 4.74 | -0.31 | -6.14 | 4.82 | 5 | 4.72 | 3517 |
| 1738186020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 205 |
| 1738099620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738013220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737754020 | 5.05 | 0.39 | 8.37 | 5.05 | 5.05 | 5.05 | 250 |
| 1737667620 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737581220 | 4.66 | 0.06 | 1.30 | 4.66 | 4.66 | 4.66 | 600 |
| 1737494820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1737408420 | 4.5999999 | -0.45 | -8.91 | 5 | 5 | 4.5999999 | 1506 |
| 1737149220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737062820 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 4 |
| 1736976420 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1 |
| 1736890020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736544420 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 1019 |
| 1736458020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736371620 | 5.05 | 0.05 | 1.00 | 5.0999999 | 5.0999999 | 5.05 | 306 |
| 1736285220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 294 |
| 1736198820 | 5.15 | 0.23 | 4.67 | 4.92 | 5.15 | 4.92 | 17 |
| 1735939620 | 4.92 | -0.18 | -3.53 | 4.92 | 4.92 | 4.92 | 46 |
| 1735853220 | 5.0999999 | 0.1 | 2.00 | 4.92 | 5.75 | 4.92 | 817 |
| 1735594020 | 5 | -0.3 | -5.66 | 5.45 | 5.45 | 5 | 1323 |
| 1735334820 | 5.3 | 0 | 0.00 | 5 | 5.85 | 5 | 2710 |
| 1734989220 | 5.3 | 0.25 | 4.95 | 5 | 5.95 | 5 | 319 |
| 1734730020 | 5.05 | 0.05 | 1.00 | 5 | 5.7 | 5 | 226 |
| 1734643620 | 5 | -0.4 | -7.41 | 5 | 5.95 | 4.9 | 1861 |
| 1734557220 | 5.4 | 0 | 0.00 | 5.7 | 5.7 | 5.4 | 204 |
| 1734470820 | 5.4 | -0.3 | -5.26 | 5.7 | 5.95 | 4.9 | 5977 |
| 1734384420 | 5.7 | 0.2 | 3.64 | 4.9 | 5.9 | 4.9 | 1047 |
| 1734125220 | 5.5 | -0.4 | -6.78 | 5.6 | 5.6 | 4.9 | 15 |
| 1734038820 | 5.9 | 0.3 | 5.36 | 5.6 | 5.9 | 5.6 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
