Gateway Real Estate AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.450	0.496	0.320	0.320	0.320	7,193
2026-10-15	0.411	0.460	0.364	0.405	0.405	193
2026-10-14	0.600	0.648	0.375	0.425	0.425	21,712
2026-10-13	0.376	0.766	0.322	0.700	0.700	115,317
2026-10-12	0.305	0.530	0.305	0.380	0.380	53,340
2026-10-09	0.309	0.358	0.280	0.319	0.319	2,729
2026-10-08	0.252	0.332	0.252	0.307	0.307	346
2026-10-07	0.311	0.319	0.261	0.291	0.291	2,104
2026-10-06	0.340	0.348	0.285	0.302	0.302	5,390
2026-10-05	0.354	0.378	0.329	0.352	0.352	1,117
2026-10-02	0.332	0.380	0.286	0.378	0.378	2,255
2026-10-01	0.357	0.359	0.320	0.333	0.333	3,623
2026-09-30	0.415	0.415	0.303	0.366	0.366	3,547
2026-09-29	0.326	0.464	0.326	0.427	0.427	27,531
2026-09-28	0.331	0.358	0.291	0.325	0.325	88
2026-09-25	0.333	0.370	0.333	0.341	0.341	3
2026-09-24	0.337	0.361	0.333	0.333	0.333	3
2026-09-23	0.338	0.369	0.337	0.337	0.337	43
2026-09-22	0.338	0.369	0.321	0.345	0.345	3,036
2026-09-21	0.338	0.369	0.305	0.338	0.338	241
2026-09-18	0.343	0.343	0.317	0.343	0.343	47
2026-09-17	0.338	0.360	0.305	0.360	0.360	136
2026-09-16	0.338	0.338	0.338	0.338	0.338	304
2026-09-15	0.338	0.338	0.338	0.338	0.338	304
2026-09-14	0.345	0.374	0.311	0.340	0.340	304
2026-09-11	0.345	0.361	0.321	0.344	0.344	186
2026-09-10	0.358	0.407	0.322	0.336	0.336	641
2026-09-09	0.333	0.360	0.306	0.357	0.357	281
2026-09-08	0.340	0.340	0.340	0.340	0.340	6
2026-09-07	0.335	0.378	0.335	0.378	0.378	6
2026-09-04	0.308	0.400	0.308	0.355	0.355	8,893
2026-09-03	0.305	0.366	0.305	0.366	0.366	1,557
2026-09-02	0.370	0.370	0.333	0.333	0.333	30
2026-09-01	0.355	0.386	0.345	0.345	0.345	1,205
2026-08-31	0.360	0.370	0.320	0.320	0.320	51
2026-08-28	0.320	0.362	0.320	0.340	0.340	481
2026-08-27	0.320	0.360	0.320	0.333	0.333	564
2026-08-26	0.366	0.366	0.320	0.351	0.351	34
2026-08-25	0.330	0.360	0.325	0.343	0.343	78
2026-08-24	0.340	0.389	0.320	0.344	0.344	2,137
2026-08-21	0.321	0.379	0.320	0.350	0.350	172
2026-08-20	0.390	0.400	0.340	0.355	0.355	774
2026-08-19	0.380	0.399	0.367	0.367	0.367	270
2026-08-18	0.370	0.391	0.340	0.349	0.349	977
2026-08-17	0.412	0.412	0.341	0.341	0.341	460
2026-08-14	0.390	0.422	0.345	0.379	0.379	130
2026-08-13	0.390	0.403	0.368	0.368	0.368	8
2026-08-12	0.405	0.405	0.360	0.366	0.366	95
2026-08-11	0.390	0.400	0.340	0.366	0.366	2,673
2026-08-10	0.370	0.405	0.339	0.361	0.361	3,886
2026-08-07	0.392	0.392	0.323	0.323	0.323	607
2026-08-06	0.410	0.410	0.326	0.355	0.355	2,028
2026-08-05	0.398	0.398	0.367	0.367	0.367	289
2026-08-04	0.405	0.436	0.331	0.363	0.363	3,957
2026-08-03	0.399	0.399	0.355	0.355	0.355	10
2026-07-31	0.364	0.473	0.318	0.359	0.359	20,034
2026-07-30	0.440	0.441	0.377	0.410	0.410	690
2026-07-29	0.340	0.370	0.340	0.370	0.370	515
2026-07-28	0.389	0.390	0.362	0.362	0.362	11
2026-07-27	0.307	0.390	0.306	0.367	0.367	4,640

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-13	0.3000 EUR
2019-08-22	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.