Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.855	0.855	0.855	0.855	0.855	0
2024-03-11	0.835	0.835	0.835	0.835	0.835	0
2024-03-08	0.845	0.845	0.845	0.845	0.845	0
2024-03-07	0.815	0.815	0.815	0.815	0.815	0
2024-03-06	0.825	0.825	0.825	0.825	0.825	0
2024-03-05	0.830	0.880	0.830	0.840	0.840	2,100
2024-03-04	0.835	0.835	0.805	0.805	0.805	1,835
2024-03-01	0.840	0.840	0.825	0.825	0.825	14
2024-02-29	0.935	0.935	0.835	0.835	0.835	2,050
2024-02-28	0.905	0.905	0.905	0.905	0.905	0
2024-02-27	0.915	0.915	0.915	0.915	0.915	0
2024-02-26	0.895	0.895	0.895	0.895	0.895	97
2024-02-23	0.860	0.860	0.860	0.860	0.860	0
2024-02-22	0.915	0.915	0.890	0.890	0.890	2,000
2024-02-21	0.945	0.945	0.945	0.945	0.945	0
2024-02-20	0.935	0.935	0.935	0.935	0.935	0
2024-02-19	0.955	0.955	0.955	0.955	0.955	100
2024-02-16	1.070	1.070	1.040	1.040	1.040	930
2024-02-15	1.050	1.050	1.000	1.050	1.050	356
2024-02-14	0.980	1.020	0.980	1.020	1.020	5
2024-02-13	0.985	0.985	0.985	0.985	0.985	0
2024-02-12	0.960	0.960	0.960	0.960	0.960	0
2024-02-09	0.935	0.935	0.935	0.935	0.935	0
2024-02-08	0.895	0.895	0.895	0.895	0.895	0
2024-02-07	0.870	0.870	0.850	0.850	0.850	2,000
2024-02-06	0.940	0.960	0.940	0.960	0.960	111
2024-02-05	0.900	0.915	0.830	0.915	0.915	639
2024-02-02	0.900	0.910	0.865	0.865	0.865	70
2024-02-01	0.900	0.915	0.900	0.915	0.915	259
2024-01-31	0.870	0.920	0.870	0.870	0.870	450
2024-01-30	0.865	0.865	0.760	0.790	0.790	1,190
2024-01-29	0.820	0.825	0.795	0.795	0.795	151
2024-01-26	0.735	0.785	0.735	0.785	0.785	50
2024-01-25	0.730	0.730	0.730	0.730	0.730	0
2024-01-24	0.720	0.720	0.715	0.720	0.720	504
2024-01-23	0.695	0.720	0.695	0.700	0.700	5,174
2024-01-22	0.600	0.670	0.600	0.645	0.645	2,087
2024-01-19	0.595	0.595	0.595	0.595	0.595	0
2024-01-18	0.600	0.600	0.585	0.585	0.585	47
2024-01-17	0.625	0.625	0.625	0.625	0.625	0
2024-01-16	0.625	0.625	0.625	0.625	0.625	0
2024-01-15	0.620	0.620	0.620	0.620	0.620	0
2024-01-12	0.670	0.670	0.650	0.650	0.650	189
2024-01-11	0.625	0.625	0.595	0.595	0.595	96
2024-01-10	0.620	0.625	0.595	0.595	0.595	200
2024-01-09	0.585	0.585	0.585	0.585	0.585	0
2024-01-08	0.675	0.680	0.630	0.630	0.630	178
2024-01-05	0.630	0.630	0.630	0.630	0.630	0
2024-01-04	0.645	0.645	0.630	0.630	0.630	54
2024-01-03	0.630	0.630	0.630	0.630	0.630	0
2024-01-02	0.635	0.635	0.635	0.635	0.635	0
2023-12-29	0.670	0.675	0.660	0.675	0.675	3,716
2023-12-28	0.665	0.665	0.665	0.665	0.665	0
2023-12-27	0.655	0.655	0.655	0.655	0.655	0
2023-12-22	0.655	0.655	0.655	0.655	0.655	0
2023-12-21	0.700	0.700	0.700	0.700	0.700	0
2023-12-20	0.700	0.700	0.700	0.700	0.700	0
2023-12-19	0.710	0.710	0.695	0.695	0.695	500
2023-12-18	0.820	0.820	0.760	0.760	0.760	2,579
2023-12-15	0.870	0.910	0.870	0.900	0.900	428

← NewerPage 12 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.