Gigaset AG - GGS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.04	0.03	0.03	0.04	0.03	4,223
February 07, 2025	0.03	0.04	0.04	0.04	0.03	1,170
February 06, 2025	0.03	0.03	0.03	0.03	0.03	62,307
February 05, 2025	0.04	0.04	0.04	0.04	0.03	4,093
February 04, 2025	0.03	0.03	0.03	0.04	0.03	7,801
February 03, 2025	0.02	0.04	0.04	0.04	0.02	31,106
January 31, 2025	0.03	0.04	0.04	0.04	0.03	3,636
January 30, 2025	0.03	0.03	0.03	0.04	0.03	25,649
January 29, 2025	0.03	0.03	0.03	0.03	0.03	10,000
January 28, 2025	0.03	0.04	0.04	0.04	0.03	1,001
January 27, 2025	0.03	0.03	0.03	0.04	0.03	8,038
January 24, 2025	0.03	0.03	0.03	0.04	0.03	12,129
January 23, 2025	0.03	0.03	0.03	0.03	0.03	1,600
January 22, 2025	0.03	0.03	0.03	0.03	0.03	20,153
January 21, 2025	0.03	0.03	0.03	0.03	0.03	14,199
January 20, 2025	0.03	0.03	0.03	0.04	0.03	11,350
January 17, 2025	0.03	0.03	0.03	0.04	0.03	21,500
January 16, 2025	0.03	0.03	0.03	0.04	0.03	36,299
January 15, 2025	0.04	0.04	0.04	0.04	0.03	29,026
January 14, 2025	0.04	0.04	0.04	0.04	0.04	219
January 13, 2025	0.04	0.04	0.04	0.04	0.03	3,000
January 10, 2025	0.04	0.04	0.04	0.04	0.04	5,000
January 09, 2025	0.04	0.04	0.04	0.04	0.03	250
January 08, 2025	0.04	0.04	0.04	0.05	0.04	587
January 07, 2025	0.03	0.04	0.04	0.04	0.03	2,580
January 06, 2025	0.04	0.04	0.04	0.05	0.03	18,468
January 03, 2025	0.04	0.04	0.04	0.05	0.04	109
January 02, 2025	0.03	0.04	0.04	0.05	0.03	4,840
December 30, 2024	0.05	0.04	0.04	0.05	0.04	2,625
December 12, 2024	0.03	0.03	0.03	0.04	0.03	7,402
December 11, 2024	0.03	0.04	0.04	0.04	0.03	65,121
December 10, 2024	0.04	0.05	0.05	0.05	0.04	30,401
December 09, 2024	0.03	0.04	0.04	0.05	0.03	76,515
December 06, 2024	0.04	0.04	0.04	0.04	0.03	30,694
December 05, 2024	0.04	0.04	0.04	0.04	0.03	24,338
December 04, 2024	0.04	0.04	0.04	0.04	0.04	4,001
December 03, 2024	0.04	0.04	0.04	0.04	0.04	13,264
December 02, 2024	0.04	0.04	0.04	0.04	0.04	7,839
November 29, 2024	0.04	0.04	0.04	0.04	0.03	26,556
November 28, 2024	0.04	0.04	0.04	0.04	0.04	41,060
November 27, 2024	0.04	0.04	0.04	0.04	0.04	11,279
November 26, 2024	0.04	0.04	0.04	0.04	0.03	7,385
November 25, 2024	0.04	0.04	0.04	0.04	0.04	48,500
November 22, 2024	0.04	0.04	0.04	0.04	0.03	73,191
November 21, 2024	0.04	0.04	0.04	0.04	0.03	117,365
November 20, 2024	0.04	0.04	0.04	0.05	0.04	13,117
November 19, 2024	0.04	0.05	0.05	0.05	0.04	60,001
November 18, 2024	0.04	0.04	0.04	0.04	0.03	24,731
November 15, 2024	0.03	0.04	0.04	0.04	0.03	29,002
November 14, 2024	0.03	0.04	0.04	0.04	0.03	205
November 13, 2024	0.04	0.04	0.04	0.05	0.04	135,575
November 12, 2024	0.04	0.04	0.04	0.04	0.03	35,603
November 11, 2024	0.04	0.04	0.04	0.04	0.03	258,586
November 08, 2024	0.04	0.04	0.04	0.04	0.03	3,087
November 07, 2024	0.03	0.04	0.04	0.04	0.03	29,835
November 06, 2024	0.04	0.04	0.04	0.05	0.04	101,849
November 05, 2024	0.04	0.05	0.05	0.05	0.04	101,546
November 04, 2024	0.04	0.04	0.04	0.04	0.04	46,305
November 01, 2024	0.03	0.04	0.04	0.04	0.03	15,429
October 31, 2024	0.03	0.03	0.03	0.04	0.03	28,654

Gigaset AG (GGS.DE) XETRA