Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.482	0.482	0.482	0.482	0.482	0
2024-06-06	0.384	0.434	0.384	0.434	0.434	1
2024-06-05	0.438	0.438	0.438	0.438	0.438	0
2024-06-04	0.430	0.430	0.430	0.430	0.430	0
2024-06-03	0.430	0.430	0.430	0.430	0.430	0
2024-05-31	0.458	0.458	0.416	0.416	0.416	578
2024-05-30	0.434	0.434	0.434	0.434	0.434	0
2024-05-29	0.440	0.440	0.440	0.440	0.440	0
2024-05-28	0.468	0.468	0.468	0.468	0.468	119
2024-05-27	0.400	0.408	0.400	0.408	0.408	1,000
2024-05-24	0.290	0.290	0.290	0.290	0.290	0
2024-05-23	0.290	0.290	0.290	0.290	0.290	0
2024-05-22	0.290	0.290	0.290	0.290	0.290	0
2024-05-21	0.300	0.302	0.290	0.290	0.290	753
2024-05-20	0.316	0.316	0.316	0.316	0.316	0
2024-05-17	0.236	0.350	0.236	0.350	0.350	2,516
2024-05-16	0.324	0.324	0.324	0.324	0.324	0
2024-05-15	0.360	0.360	0.360	0.360	0.360	1,960
2024-05-14	0.360	0.360	0.360	0.360	0.360	0
2024-05-13	0.306	0.306	0.306	0.306	0.306	0
2024-05-10	0.344	0.344	0.306	0.306	0.306	2,234
2024-05-09	0.358	0.358	0.358	0.358	0.358	2,060
2024-05-08	0.410	0.410	0.410	0.410	0.410	0
2024-05-07	0.388	0.388	0.388	0.388	0.388	0
2024-05-06	0.390	0.390	0.390	0.390	0.390	0
2024-05-03	0.386	0.424	0.374	0.424	0.424	2,009
2024-05-02	0.388	0.390	0.346	0.346	0.346	340
2024-04-30	0.368	0.368	0.348	0.348	0.348	263
2024-04-29	0.370	0.400	0.368	0.400	0.400	556
2024-04-26	0.400	0.436	0.400	0.402	0.402	4,289
2024-04-25	0.406	0.418	0.398	0.398	0.398	1,811
2024-04-24	0.530	0.530	0.530	0.530	0.530	0
2024-04-23	0.530	0.530	0.530	0.530	0.530	0
2024-04-22	0.540	0.540	0.540	0.540	0.540	0
2024-04-19	0.620	0.620	0.550	0.550	0.550	598
2024-04-18	0.635	0.635	0.635	0.635	0.635	0
2024-04-17	0.635	0.635	0.635	0.635	0.635	0
2024-04-16	0.680	0.680	0.680	0.680	0.680	2
2024-04-15	0.695	0.695	0.695	0.695	0.695	2,000
2024-04-12	0.790	0.790	0.790	0.790	0.790	0
2024-04-11	0.805	0.805	0.805	0.805	0.805	0
2024-04-10	0.780	0.780	0.780	0.780	0.780	0
2024-04-09	0.775	0.775	0.775	0.775	0.775	0
2024-04-08	0.790	0.790	0.790	0.790	0.790	0
2024-04-05	0.820	0.820	0.820	0.820	0.820	0
2024-04-04	0.815	0.820	0.815	0.820	0.820	50
2024-04-03	0.785	0.785	0.785	0.785	0.785	0
2024-04-02	0.765	0.765	0.765	0.765	0.765	0
2024-03-28	0.835	0.835	0.785	0.785	0.785	50
2024-03-27	0.795	0.795	0.795	0.795	0.795	0
2024-03-26	0.795	0.795	0.795	0.795	0.795	0
2024-03-25	0.720	0.810	0.720	0.790	0.790	3,130
2024-03-22	0.795	0.795	0.795	0.795	0.795	0
2024-03-21	0.830	0.830	0.830	0.830	0.830	0
2024-03-20	0.820	0.820	0.820	0.820	0.820	0
2024-03-19	0.820	0.820	0.820	0.820	0.820	0
2024-03-18	0.775	0.800	0.750	0.800	0.800	1,006
2024-03-15	0.825	0.825	0.825	0.825	0.825	0
2024-03-14	0.825	0.825	0.825	0.825	0.825	0
2024-03-13	0.825	0.825	0.825	0.825	0.825	0

← NewerPage 11 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.