Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.326	0.340	0.326	0.340	0.340	25
2024-08-29	0.340	0.340	0.340	0.340	0.340	0
2024-08-28	0.302	0.340	0.302	0.340	0.340	480
2024-08-27	0.322	0.322	0.322	0.322	0.322	0
2024-08-26	0.302	0.350	0.300	0.350	0.350	300
2024-08-23	0.348	0.348	0.348	0.348	0.348	0
2024-08-22	0.348	0.348	0.348	0.348	0.348	0
2024-08-21	0.352	0.352	0.352	0.352	0.352	0
2024-08-20	0.398	0.398	0.354	0.354	0.354	9
2024-08-19	0.356	0.356	0.356	0.356	0.356	0
2024-08-16	0.364	0.364	0.364	0.364	0.364	0
2024-08-15	0.374	0.374	0.374	0.374	0.374	0
2024-08-14	0.334	0.376	0.334	0.376	0.376	750
2024-08-13	0.342	0.342	0.342	0.342	0.342	0
2024-08-12	0.378	0.378	0.378	0.378	0.378	0
2024-08-09	0.404	0.404	0.404	0.404	0.404	0
2024-08-08	0.356	0.360	0.354	0.360	0.360	872
2024-08-07	0.374	0.374	0.374	0.374	0.374	0
2024-08-06	0.360	0.374	0.360	0.374	0.374	589
2024-08-05	0.368	0.370	0.368	0.370	0.370	161
2024-08-02	0.364	0.364	0.364	0.364	0.364	0
2024-08-01	0.380	0.380	0.372	0.372	0.372	1,000
2024-07-31	0.390	0.390	0.390	0.390	0.390	0
2024-07-30	0.372	0.372	0.372	0.372	0.372	0
2024-07-29	0.354	0.354	0.354	0.354	0.354	0
2024-07-26	0.410	0.410	0.400	0.400	0.400	259
2024-07-25	0.400	0.400	0.400	0.400	0.400	0
2024-07-24	0.434	0.446	0.406	0.406	0.406	1,160
2024-07-23	0.402	0.402	0.372	0.388	0.388	2,700
2024-07-22	0.292	0.292	0.292	0.292	0.292	0
2024-07-19	0.292	0.292	0.292	0.292	0.292	0
2024-07-18	0.292	0.292	0.292	0.292	0.292	0
2024-07-17	0.292	0.292	0.292	0.292	0.292	0
2024-07-16	0.304	0.304	0.304	0.304	0.304	0
2024-07-15	0.310	0.330	0.310	0.330	0.330	500
2024-07-12	0.270	0.288	0.270	0.288	0.288	2,000
2024-07-11	0.212	0.240	0.212	0.240	0.240	1
2024-07-10	0.270	0.270	0.262	0.262	0.262	1
2024-07-09	0.250	0.262	0.250	0.262	0.262	108
2024-07-08	0.230	0.272	0.230	0.252	0.252	313
2024-07-05	0.328	0.366	0.278	0.278	0.278	1,318
2024-07-04	0.298	0.320	0.272	0.320	0.320	3,797
2024-07-03	0.202	0.250	0.200	0.250	0.250	4,005
2024-07-02	0.300	0.300	0.250	0.250	0.250	1
2024-07-01	0.250	0.250	0.250	0.250	0.250	0
2024-06-28	0.268	0.268	0.268	0.268	0.268	0
2024-06-27	0.360	0.360	0.360	0.360	0.360	0
2024-06-26	0.360	0.360	0.360	0.360	0.360	0
2024-06-25	0.378	0.378	0.378	0.378	0.378	0
2024-06-24	0.412	0.412	0.412	0.412	0.412	0
2024-06-21	0.416	0.416	0.416	0.416	0.416	0
2024-06-20	0.416	0.416	0.416	0.416	0.416	0
2024-06-19	0.398	0.398	0.398	0.398	0.398	0
2024-06-18	0.430	0.430	0.430	0.430	0.430	0
2024-06-17	0.450	0.450	0.436	0.436	0.436	3,800
2024-06-14	0.452	0.452	0.452	0.452	0.452	0
2024-06-13	0.440	0.440	0.440	0.440	0.440	0
2024-06-12	0.488	0.488	0.440	0.440	0.440	2,000
2024-06-11	0.505	0.505	0.505	0.505	0.505	0
2024-06-10	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 10 of 22 · 1,278 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.