Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.000	2.000	2.000	2.000	2.000	0
2023-09-21	1.920	1.980	1.920	1.980	1.980	3,389
2023-09-20	1.830	1.830	1.830	1.830	1.830	0
2023-09-19	1.880	1.880	1.880	1.880	1.880	0
2023-09-18	1.890	1.890	1.890	1.890	1.890	0
2023-09-15	1.760	1.840	1.760	1.840	1.840	282
2023-09-14	1.850	1.850	1.850	1.850	1.850	0
2023-09-13	1.910	1.910	1.910	1.910	1.910	0
2023-09-12	2.000	2.000	1.960	1.960	1.960	5,292
2023-09-11	2.060	2.140	2.060	2.140	2.140	1,560
2023-09-08	2.100	2.140	2.100	2.140	2.140	854
2023-09-07	2.320	2.320	2.100	2.100	2.100	6,537
2023-09-06	2.380	2.380	2.380	2.380	2.380	0
2023-09-05	2.380	2.380	2.380	2.380	2.380	0
2023-09-04	2.400	2.400	2.400	2.400	2.400	0
2023-09-01	2.380	2.460	2.320	2.440	2.440	4,107
2023-08-31	2.320	2.460	2.320	2.380	2.380	1,044
2023-08-30	2.440	2.440	2.440	2.440	2.440	20
2023-08-29	2.440	2.440	2.400	2.400	2.400	100
2023-08-28	2.360	2.360	2.360	2.360	2.360	0
2023-08-25	2.360	2.360	2.360	2.360	2.360	0
2023-08-24	2.360	2.360	2.360	2.360	2.360	0
2023-08-23	2.360	2.360	2.360	2.360	2.360	0
2023-08-22	2.380	2.380	2.380	2.380	2.380	0
2023-08-21	2.380	2.380	2.380	2.380	2.380	0
2023-08-18	2.380	2.380	2.380	2.380	2.380	0
2023-08-17	2.380	2.380	2.380	2.380	2.380	0
2023-08-16	2.400	2.400	2.400	2.400	2.400	0
2023-08-15	2.500	2.500	2.320	2.320	2.320	2,506
2023-08-14	2.820	2.840	2.820	2.840	2.840	6
2023-08-11	2.860	2.860	2.820	2.820	2.820	31
2023-08-10	2.840	2.840	2.840	2.840	2.840	19
2023-08-09	2.740	2.840	2.660	2.840	2.840	5,613
2023-08-08	2.520	2.640	2.520	2.640	2.640	90
2023-08-07	2.460	2.460	2.460	2.460	2.460	1,852
2023-08-04	2.580	2.680	2.580	2.680	2.680	100
2023-08-03	2.680	2.680	2.680	2.680	2.680	0
2023-08-02	2.720	2.740	2.700	2.740	2.740	2,571
2023-08-01	2.840	2.840	2.700	2.700	2.700	2,672
2023-07-31	2.780	2.800	2.780	2.800	2.800	2,520
2023-07-28	2.700	2.700	2.700	2.700	2.700	0
2023-07-27	2.800	2.820	2.620	2.820	2.820	403
2023-07-26	2.600	2.820	2.540	2.720	2.720	7,831
2023-07-25	2.780	2.780	2.720	2.720	2.720	1
2023-07-24	2.780	2.780	2.780	2.780	2.780	0
2023-07-21	3.120	3.120	2.980	2.980	2.980	1,535
2023-07-20	3.220	3.220	3.220	3.220	3.220	0
2023-07-19	3.240	3.240	3.240	3.240	3.240	0
2023-07-18	3.240	3.240	3.240	3.240	3.240	0
2023-07-17	3.260	3.260	3.260	3.260	3.260	0
2023-07-14	3.320	3.340	3.320	3.340	3.340	4
2023-07-13	3.220	3.220	3.220	3.220	3.220	0
2023-07-12	3.240	3.240	3.240	3.240	3.240	0
2023-07-11	3.260	3.260	3.260	3.260	3.260	0
2023-07-10	3.260	3.260	3.260	3.260	3.260	0
2023-07-07	3.260	3.260	3.260	3.260	3.260	0
2023-07-06	3.260	3.260	3.260	3.260	3.260	0
2023-07-05	3.260	3.260	3.260	3.260	3.260	0
2023-07-04	3.240	3.240	3.240	3.240	3.240	0
2023-07-03	3.200	3.260	3.200	3.260	3.260	500

← NewerPage 14 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.