Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-10-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-10-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2022-10-12 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 439 |
| 2022-10-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-10-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-10-07 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 500 |
| 2022-10-06 | 4.060 | 4.380 | 4.060 | 4.380 | 4.380 | 608 |
| 2022-10-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-10-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-10-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-09-30 | 4.120 | 4.200 | 4.080 | 4.080 | 4.080 | 67 |
| 2022-09-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4 |
| 2022-09-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-09-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-09-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-09-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-09-22 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 250 |
| 2022-09-21 | 4.360 | 4.520 | 4.360 | 4.520 | 4.520 | 1 |
| 2022-09-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-09-19 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 1 |
| 2022-09-16 | 4.780 | 4.780 | 4.660 | 4.660 | 4.660 | 1,301 |
| 2022-09-15 | 4.780 | 4.860 | 4.780 | 4.860 | 4.860 | 5 |
| 2022-09-14 | 4.820 | 4.860 | 4.660 | 4.860 | 4.860 | 315 |
| 2022-09-13 | 4.740 | 4.880 | 4.740 | 4.820 | 4.820 | 740 |
| 2022-09-12 | 4.600 | 4.640 | 4.560 | 4.640 | 4.640 | 1,025 |
| 2022-09-09 | 4.740 | 4.740 | 4.640 | 4.640 | 4.640 | 724 |
| 2022-09-08 | 4.740 | 4.820 | 4.720 | 4.820 | 4.820 | 583 |
| 2022-09-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 92 |
| 2022-09-06 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 62 |
| 2022-09-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-09-02 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 112 |
| 2022-09-01 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2022-08-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-30 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 10,550 |
| 2022-08-29 | 4.820 | 4.880 | 4.680 | 4.880 | 4.880 | 4,448 |
| 2022-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-23 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-08-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-08-17 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 12 |
| 2022-08-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-08-12 | 4.840 | 5.100 | 4.840 | 5.100 | 5.100 | 6 |
| 2022-08-11 | 5.000 | 5.000 | 4.880 | 4.980 | 4.980 | 1,859 |
| 2022-08-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-08-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-08-05 | 4.720 | 4.840 | 4.720 | 4.840 | 4.840 | 300 |
| 2022-08-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-08-03 | 4.760 | 4.860 | 4.720 | 4.860 | 4.860 | 1,251 |
| 2022-08-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-08-01 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2022-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-07-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-07-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-07-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 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.