Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.600 | 3.780 | 3.600 | 3.760 | 3.760 | 261 |
| 2023-01-09 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 1,709 |
| 2023-01-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2023-01-05 | 4.120 | 4.240 | 4.100 | 4.240 | 4.240 | 288 |
| 2023-01-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2023-01-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-01-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-12-30 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 8,250 |
| 2022-12-29 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 3,420 |
| 2022-12-28 | 3.760 | 4.100 | 3.760 | 4.100 | 4.100 | 6,856 |
| 2022-12-27 | 3.600 | 3.800 | 3.540 | 3.780 | 3.780 | 7,437 |
| 2022-12-23 | 3.620 | 3.620 | 3.500 | 3.580 | 3.580 | 2,293 |
| 2022-12-22 | 3.720 | 3.900 | 3.700 | 3.800 | 3.800 | 1,983 |
| 2022-12-21 | 3.580 | 3.820 | 3.500 | 3.820 | 3.820 | 8,988 |
| 2022-12-20 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 525 |
| 2022-12-19 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 8,307 |
| 2022-12-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 21 |
| 2022-12-15 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 1,610 |
| 2022-12-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-12-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-12-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-12-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-12-08 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 356 |
| 2022-12-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-12-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-12-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-12-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-12-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-11-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,665 |
| 2022-11-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-11-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-24 | 3.500 | 3.500 | 3.340 | 3.480 | 3.480 | 563 |
| 2022-11-23 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 1,413 |
| 2022-11-22 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 192 |
| 2022-11-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-11-18 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 1,690 |
| 2022-11-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 534 |
| 2022-11-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,827 |
| 2022-11-14 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 1,242 |
| 2022-11-11 | 3.040 | 3.040 | 2.820 | 2.960 | 2.960 | 639 |
| 2022-11-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-11-08 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 694 |
| 2022-11-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-11-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-11-03 | 4.300 | 4.300 | 3.600 | 3.600 | 3.600 | 13,048 |
| 2022-11-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-11-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-10-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-10-28 | 4.380 | 4.460 | 4.380 | 4.460 | 4.460 | 161 |
| 2022-10-27 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-10-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-10-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-10-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-10-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-10-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-18 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
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.