Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.370	0.380	0.343	0.343	0.343	19
2026-07-23	0.340	0.370	0.326	0.345	0.345	8
2026-07-22	0.374	0.380	0.331	0.356	0.356	3,895
2026-07-21	0.375	0.375	0.306	0.341	0.341	181
2026-07-20	0.324	0.370	0.306	0.339	0.339	272
2026-07-17	0.368	0.374	0.323	0.341	0.341	541
2026-07-16	0.323	0.374	0.323	0.347	0.347	1,038
2026-07-15	0.384	0.390	0.327	0.349	0.349	258
2026-07-14	0.340	0.387	0.340	0.384	0.384	4,070
2026-07-13	0.340	0.340	0.323	0.323	0.323	3
2026-07-10	0.340	0.340	0.306	0.340	0.340	1,107
2026-07-09	0.314	0.340	0.314	0.340	0.340	37
2026-07-08	0.387	0.389	0.330	0.330	0.330	11
2026-07-07	0.388	0.388	0.351	0.351	0.351	3
2026-07-06	0.388	0.390	0.364	0.364	0.364	8
2026-07-03	0.305	0.369	0.305	0.338	0.338	1,741
2026-07-02	0.310	0.389	0.310	0.350	0.350	8
2026-07-01	0.400	0.424	0.306	0.337	0.337	3,974
2026-06-30	0.349	0.388	0.338	0.369	0.369	293
2026-06-29	0.305	0.350	0.305	0.348	0.348	1,297
2026-06-26	0.306	0.369	0.306	0.329	0.329	132
2026-06-25	0.311	0.367	0.311	0.339	0.339	1,004
2026-06-24	0.306	0.369	0.306	0.338	0.338	8
2026-06-23	0.307	0.369	0.306	0.335	0.335	1,108
2026-06-22	0.305	0.369	0.305	0.338	0.338	110
2026-06-19	0.307	0.369	0.306	0.338	0.338	92
2026-06-18	0.306	0.369	0.306	0.338	0.338	7
2026-06-17	0.325	0.369	0.301	0.345	0.345	110
2026-06-16	0.320	0.369	0.320	0.341	0.341	13
2026-06-15	0.331	0.369	0.301	0.350	0.350	225
2026-06-12	0.335	0.369	0.330	0.368	0.368	485
2026-06-11	0.400	0.400	0.334	0.335	0.335	2,244
2026-06-10	0.316	0.398	0.316	0.369	0.369	943
2026-06-09	0.282	0.352	0.282	0.318	0.318	288
2026-06-08	0.281	0.347	0.281	0.314	0.314	4
2026-06-05	0.302	0.370	0.302	0.337	0.337	119
2026-06-04	0.389	0.389	0.340	0.342	0.342	264
2026-06-03	0.316	0.350	0.316	0.350	0.350	214
2026-06-02	0.320	0.354	0.320	0.354	0.354	36
2026-06-01	0.351	0.351	0.350	0.350	0.350	38
2026-05-29	0.360	0.360	0.330	0.340	0.340	302
2026-05-28	0.366	0.366	0.365	0.365	0.365	98
2026-05-27	0.332	0.399	0.332	0.366	0.366	35
2026-05-26	0.397	0.397	0.329	0.363	0.363	175
2026-05-25	0.361	0.394	0.361	0.378	0.378	1,515
2026-05-22	0.392	0.392	0.361	0.361	0.361	50
2026-05-21	0.340	0.392	0.324	0.392	0.392	1,282
2026-05-20	0.384	0.384	0.341	0.363	0.363	197
2026-05-19	0.331	0.348	0.331	0.348	0.348	871
2026-05-18	0.375	0.375	0.375	0.375	0.375	165
2026-05-15	0.421	0.421	0.361	0.361	0.361	165
2026-05-14	0.390	0.419	0.327	0.376	0.376	10,237
2026-05-13	0.302	0.336	0.302	0.336	0.336	140
2026-05-12	0.318	0.318	0.286	0.290	0.290	2,098
2026-05-11	0.360	0.360	0.332	0.332	0.332	600
2026-05-08	0.367	0.367	0.367	0.367	0.367	524
2026-05-07	0.376	0.386	0.355	0.386	0.386	524
2026-05-06	0.350	0.410	0.350	0.410	0.410	60
2026-05-05	0.370	0.370	0.370	0.370	0.370	327
2026-05-04	0.350	0.398	0.350	0.368	0.368	566

← NewerPage 2 of 5 · 252 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.