Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-06-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,113 |
| 2023-06-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-06-27 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 7,887 |
| 2023-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-06-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-12 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 530 |
| 2023-06-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-06-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-06-05 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 3 |
| 2023-06-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-06-01 | 3.140 | 3.200 | 3.120 | 3.160 | 3.160 | 2,941 |
| 2023-05-31 | 3.120 | 3.240 | 3.120 | 3.160 | 3.160 | 2,279 |
| 2023-05-30 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 5 |
| 2023-05-29 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 5 |
| 2023-05-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-05-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-05-24 | 3.060 | 3.120 | 3.040 | 3.040 | 3.040 | 2,724 |
| 2023-05-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 9 |
| 2023-05-22 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 131 |
| 2023-05-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6 |
| 2023-05-18 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2 |
| 2023-05-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-27 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 3,929 |
| 2023-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-04-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-04-24 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 19 |
| 2023-04-21 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 20 |
| 2023-04-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-04-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-04-14 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 15 |
| 2023-04-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-12 | 3.180 | 3.320 | 3.160 | 3.320 | 3.320 | 516 |
| 2023-04-11 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 21 |
| 2023-04-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-04-05 | 3.280 | 3.300 | 3.100 | 3.260 | 3.260 | 6,751 |
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.