Hamburg - Delayed Quote EUR
GK Software SE (GKS0.HM)
268.00
+4.00
+(1.52%)
At close: May 2 at 12:41:32 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 13 |
| Apr 30, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Apr 29, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 13 |
| Apr 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| Apr 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 24, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 20 |
| Apr 23, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 20 |
| Apr 22, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 16, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 15, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 116 |
| Apr 11, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 50 |
| Apr 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 9, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 2 |
| Apr 8, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Apr 7, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 142 |
| Apr 4, 2025 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 9,273 |
| Apr 3, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 27 |
| Apr 2, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Apr 1, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,058 |
| Mar 31, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 25 |
| Mar 28, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,355 |
| Mar 27, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 39 |
| Mar 26, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 58 |
| Mar 25, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 24, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 21, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 30 |
| Mar 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 28 |
| Mar 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5 |
| Mar 18, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 17 |
| Mar 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Mar 14, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Mar 13, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 5 |
| Mar 12, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Mar 11, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 5 |
| Mar 10, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 11 |
| Mar 7, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 27 |
| Mar 6, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 146 |
| Mar 5, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 55 |
| Mar 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| Mar 3, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 25 |
| Feb 28, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 10 |
| Feb 27, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9 |
| Feb 26, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 85 |
| Feb 25, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 10 |
| Feb 24, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Feb 21, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 17 |
| Feb 20, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 150 |
| Feb 19, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 105 |
| Feb 18, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 852 |
| Feb 17, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 16 |
| Feb 14, 2025 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 532 |
| Feb 13, 2025 | 256.00 | 270.00 | 256.00 | 264.00 | 264.00 | 2,586 |
| Feb 12, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1 |
| Feb 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Feb 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 75 |
| Feb 7, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Feb 6, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 5 |
| Feb 5, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1 |
| Feb 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Feb 3, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 17 |
| Jan 31, 2025 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 37 |
| Jan 30, 2025 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 92 |
| Jan 29, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1 |
| Jan 28, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 115 |
| Jan 27, 2025 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 39 |
| Jan 24, 2025 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 196 |
| Jan 23, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Jan 22, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Jan 21, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 71 |
| Jan 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Jan 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 22 |
| Jan 16, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Jan 15, 2025 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 75 |
| Jan 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 10 |
| Jan 13, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 10 |
| Jan 10, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 41 |
| Jan 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5 |
| Jan 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Jan 7, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 10 |
| Jan 6, 2025 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 51 |
| Jan 3, 2025 | 248.00 | 257.00 | 244.00 | 247.00 | 247.00 | 66 |
| Jan 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 15 |
Related Tickers
SILEON.ST Sileon AB (publ)
8.52
-3.84%
ADMCM.HE Admicom Oyj
52.30
-0.38%
VIT-B.ST Vitec Software Group AB (publ)
466.20
+5.71%
NEM.DE Nemetschek SE
121.60
+4.56%
EXFY Expensify, Inc.
2.9600
+0.68%
DSGX The Descartes Systems Group Inc.
107.10
+2.10%
ALKT Alkami Technology, Inc.
26.99
+3.53%
APPF AppFolio, Inc.
212.06
+2.63%
LMN.V Lumine Group Inc.
44.35
-1.64%
BILL BILL Holdings, Inc.
45.30
-0.42%