Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-07-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2022-07-21 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 2,372 |
| 2022-07-20 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 500 |
| 2022-07-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-07-18 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 284 |
| 2022-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 17 |
| 2022-07-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,034 |
| 2022-07-13 | 4.920 | 4.980 | 4.880 | 4.980 | 4.980 | 1,603 |
| 2022-07-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-07-11 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 2,840 |
| 2022-07-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-07-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-07-06 | 4.820 | 4.900 | 4.720 | 4.820 | 4.820 | 1,482 |
| 2022-07-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-07-04 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 102 |
| 2022-07-01 | 4.760 | 4.780 | 4.760 | 4.760 | 4.760 | 1,488 |
| 2022-06-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-06-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-06-27 | 4.800 | 5.150 | 4.800 | 5.050 | 5.050 | 2,033 |
| 2022-06-24 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-06-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-06-22 | 4.580 | 4.740 | 4.580 | 4.740 | 4.740 | 4 |
| 2022-06-21 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 108 |
| 2022-06-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2022-06-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-06-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-06-15 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 200 |
| 2022-06-14 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 173 |
| 2022-06-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-06-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-06-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-06-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-06-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-06-06 | 5.550 | 5.550 | 5.400 | 5.450 | 5.450 | 124 |
| 2022-06-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-05-31 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 72 |
| 2022-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 88 |
| 2022-05-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-05-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-05-23 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-05-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-05-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-17 | 5.300 | 5.500 | 5.000 | 5.500 | 5.500 | 1,212 |
| 2022-05-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-05-12 | 5.550 | 5.700 | 5.400 | 5.500 | 5.500 | 3,024 |
| 2022-05-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-05-10 | 5.500 | 5.700 | 5.500 | 5.650 | 5.650 | 1,696 |
| 2022-05-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-05-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-05-05 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 1,948 |
| 2022-05-04 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 19,308 |
| 2022-05-03 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 499 |
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.