Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Germany
TG
Gigaset AG (GGS)
Gigaset AG (GGS) Historical

GGS Gigaset AG

0.0342

0.0012 (3.64%)

Jun 06 2024 - Closed

Realtime Data

GGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.038	0.0118	45.04%	0.0266	0.038	0.0266	37,850
Jun 04 2024	0.0262	0.0008	3.15%	0.0262	0.0262	0.0262	7,001
Jun 03 2024	0.0254	-0.012	-32.09%	0.0378	0.0378	0.022	13,345
May 31 2024	0.0374	0.0094	33.57%	0.028	0.0374	0.028	10,040
May 30 2024	0.028	-0.0004	-1.41%	0.028	0.028	0.028	1,574
May 29 2024	0.0284	0.00	0.00%	0.0284	0.0284	0.0284	7,360
May 28 2024	0.0284	-0.0008	-2.74%	0.03	0.03	0.0284	27,030
May 27 2024	0.0292	-0.0008	-2.67%	0.0292	0.0292	0.0292	45
May 24 2024	0.03	0.0006	2.04%	0.0302	0.0302	0.03	11,500
May 23 2024	0.0294	-0.0008	-2.65%	0.03	0.03	0.0294	2,500
May 22 2024	0.0302	-0.005	-14.20%	0.0388	0.0388	0.03	57,700
May 21 2024	0.0352	0.0004	1.15%	0.0292	0.0352	0.0292	32,700
May 20 2024	0.0348	0.0098	39.20%	0.0348	0.0348	0.0348	4,000
May 17 2024	0.025	-0.0102	-28.98%	0.035	0.035	0.025	41,797
May 16 2024	0.0352	0.00	0.00%	0.0352	0.0352	0.0352	7,100
May 15 2024	0.0352	-0.0096	-21.43%	0.0412	0.0448	0.0352	37,171
May 14 2024	0.0448	0.00	0.00%	0.0448	0.0448	0.0448	669
May 13 2024	0.0448	0.0048	12.00%	0.0412	0.0448	0.0412	10,669
May 10 2024	0.04	-0.0002	-0.50%	0.041	0.041	0.04	15,290
May 09 2024	0.0402	0.00	0.00%	0.0402	0.0402	0.0402	8,750
May 08 2024	0.0402	0.0002	0.50%	0.0402	0.0402	0.0402	50
May 07 2024	0.04	-0.0002	-0.50%	0.041	0.041	0.04	76,006
May 06 2024	0.0402	-0.0046	-10.27%	0.04	0.0402	0.04	1,600
May 03 2024	0.0448	0.0074	19.79%	0.0448	0.0448	0.0448	1,000
May 02 2024	0.0374	-0.0072	-16.14%	0.0438	0.0498	0.0374	83,414
Apr 30 2024	0.0446	0.0056	14.36%	0.0376	0.0446	0.0376	11,295
Apr 29 2024	0.039	-0.0002	-0.51%	0.045	0.045	0.039	24,753
Apr 26 2024	0.0392	-0.0008	-2.00%	0.0392	0.045	0.0392	23,375
Apr 25 2024	0.04	-0.002	-4.76%	0.0402	0.0402	0.04	60,100
Apr 24 2024	0.042	-0.0002	-0.47%	0.042	0.042	0.042	41,604
Apr 23 2024	0.0422	0.00	0.00%	0.0422	0.0422	0.0422	3,500
Apr 22 2024	0.0422	0.00	0.00%	0.0422	0.0422	0.0422	2,500
Apr 19 2024	0.0422	0.00	0.00%	0.0422	0.0422	0.0422	0.00
Apr 18 2024	0.0422	0.0002	0.48%	0.0546	0.0546	0.0422	9,955
Apr 17 2024	0.042	0.0016	3.96%	0.0402	0.042	0.0402	26,402
Apr 16 2024	0.0404	0.00	0.00%	0.0488	0.0498	0.0404	14,731
Apr 15 2024	0.0404	-0.0058	-12.55%	0.047	0.047	0.0404	42,574
Apr 12 2024	0.0462	-0.0138	-23.00%	0.0462	0.0462	0.0462	300
Apr 11 2024	0.06	0.00	0.00%	0.0598	0.06	0.0598	27,500
Apr 10 2024	0.06	0.0002	0.33%	0.0588	0.06	0.0462	23,100
Apr 09 2024	0.0598	0.0096	19.12%	0.05	0.0598	0.0462	103,500
Apr 08 2024	0.0502	-0.0008	-1.57%	0.0502	0.0598	0.0502	3,726
Apr 05 2024	0.051	0.0008	1.59%	0.0502	0.051	0.0502	4,630
Apr 04 2024	0.0502	-0.0096	-16.05%	0.0502	0.06	0.0436	74,795
Apr 03 2024	0.0598	0.0194	48.02%	0.0496	0.0598	0.0404	157,090
Apr 02 2024	0.0404	-0.0146	-26.55%	0.0402	0.0588	0.0402	83,184
Mar 28 2024	0.055	0.013	30.95%	0.04	0.06	0.04	69,140
Mar 27 2024	0.042	-0.001	-2.33%	0.06	0.06	0.04	141,710
Mar 26 2024	0.043	0.00	0.00%	0.043	0.043	0.043	15,542
Mar 25 2024	0.043	0.001	2.38%	0.043	0.06	0.043	26,628
Mar 22 2024	0.042	0.00	0.00%	0.042	0.042	0.042	4,000
Mar 21 2024	0.042	0.0015	3.70%	0.0405	0.065	0.0405	95,291
Mar 20 2024	0.0405	0.0015	3.85%	0.04	0.0405	0.04	15,000
Mar 19 2024	0.039	0.00	0.00%	0.05	0.051	0.039	56,708
Mar 18 2024	0.039	-0.0105	-21.21%	0.039	0.05	0.039	87,874
Mar 15 2024	0.0495	0.011	28.57%	0.0485	0.0495	0.0395	75,721
Mar 14 2024	0.0385	0.00	0.00%	0.0385	0.0385	0.0385	12,500
Mar 13 2024	0.0385	-0.011	-22.22%	0.0385	0.0385	0.0385	7,022
Mar 12 2024	0.0495	0.005	11.24%	0.0445	0.0495	0.0445	15,101
Mar 11 2024	0.0445	0.005	12.66%	0.0495	0.0495	0.0385	33,465
Mar 08 2024	0.0395	-0.0005	-1.25%	0.04	0.04	0.0395	11,999

Banana Task Force Ape

Delayed Upgrade Clock