Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.870	0.910	0.870	0.900	0.900	428
2023-12-14	0.795	0.915	0.795	0.875	0.875	10,493
2023-12-13	0.790	0.790	0.790	0.790	0.790	0
2023-12-12	0.765	0.830	0.765	0.815	0.815	10,717
2023-12-11	0.795	0.795	0.795	0.795	0.795	0
2023-12-08	0.835	0.835	0.835	0.835	0.835	0
2023-12-07	0.860	0.860	0.860	0.860	0.860	0
2023-12-06	0.880	0.905	0.820	0.885	0.885	9,235
2023-12-05	0.875	0.895	0.875	0.885	0.885	94
2023-12-04	1.000	1.000	0.860	0.860	0.860	5,250
2023-12-01	1.000	1.000	1.000	1.000	1.000	60
2023-11-30	1.040	1.040	0.940	0.960	0.960	475
2023-11-29	1.010	1.010	1.010	1.010	1.010	5
2023-11-28	0.980	1.010	0.980	1.010	1.010	116
2023-11-27	0.975	0.975	0.975	0.975	0.975	0
2023-11-24	0.950	0.965	0.900	0.965	0.965	399
2023-11-23	0.980	0.980	0.950	0.950	0.950	50
2023-11-22	0.960	0.960	0.960	0.960	0.960	50
2023-11-21	0.970	0.970	0.920	0.920	0.920	3,725
2023-11-20	1.010	1.010	1.010	1.010	1.010	10
2023-11-17	1.020	1.020	0.985	1.010	1.010	675
2023-11-16	0.975	0.975	0.975	0.975	0.975	0
2023-11-15	0.900	0.925	0.900	0.925	0.925	695
2023-11-14	1.000	1.000	0.950	0.950	0.950	50
2023-11-13	0.830	0.900	0.830	0.870	0.870	323
2023-11-10	0.850	0.865	0.850	0.865	0.865	200
2023-11-09	0.845	0.845	0.845	0.845	0.845	0
2023-11-08	0.900	0.900	0.865	0.865	0.865	30
2023-11-07	0.945	0.945	0.945	0.945	0.945	0
2023-11-06	0.995	0.995	0.945	0.945	0.945	100
2023-11-03	0.820	1.000	0.820	1.000	1.000	4,162
2023-11-02	0.975	1.010	0.820	0.820	0.820	5,756
2023-11-01	0.970	0.970	0.970	0.970	0.970	113
2023-10-31	0.830	0.830	0.830	0.830	0.830	0
2023-10-30	0.825	0.825	0.825	0.825	0.825	0
2023-10-27	1.000	1.000	1.000	1.000	1.000	0
2023-10-26	1.010	1.010	1.000	1.000	1.000	919
2023-10-25	1.150	1.150	1.100	1.130	1.130	3,500
2023-10-24	1.190	1.280	1.180	1.280	1.280	4,513
2023-10-23	1.150	1.150	1.150	1.150	1.150	0
2023-10-20	1.230	1.230	1.200	1.200	1.200	210
2023-10-19	1.360	1.360	1.360	1.360	1.360	0
2023-10-18	1.360	1.360	1.360	1.360	1.360	0
2023-10-17	1.320	1.370	1.320	1.370	1.370	19
2023-10-16	1.380	1.380	1.380	1.380	1.380	0
2023-10-13	1.430	1.430	1.430	1.430	1.430	0
2023-10-12	1.500	1.510	1.430	1.460	1.460	7,825
2023-10-11	1.630	1.630	1.520	1.590	1.590	2,016
2023-10-10	1.710	1.710	1.710	1.710	1.710	0
2023-10-09	1.800	1.800	1.710	1.720	1.720	8,430
2023-10-06	1.890	1.890	1.890	1.890	1.890	0
2023-10-05	1.920	1.920	1.920	1.920	1.920	0
2023-10-04	1.920	1.920	1.920	1.920	1.920	0
2023-10-03	1.910	1.910	1.910	1.910	1.910	0
2023-10-02	1.910	1.910	1.910	1.910	1.910	0
2023-09-29	1.920	1.920	1.920	1.920	1.920	0
2023-09-28	1.920	1.920	1.920	1.920	1.920	0
2023-09-27	1.970	1.970	1.910	1.910	1.910	1,622
2023-09-26	2.140	2.140	2.060	2.060	2.060	609
2023-09-25	2.080	2.080	2.080	2.080	2.080	1,212

← NewerPage 13 of 22 · 1,279 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.