Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 5.900 | 5.950 | 5.700 | 5.700 | 5.700 | 2,509 |
| 2022-04-29 | 6.400 | 6.400 | 5.650 | 5.650 | 5.650 | 7,252 |
| 2022-04-28 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 2,657 |
| 2022-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-04-25 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 32,513 |
| 2022-04-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-04-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-04-20 | 4.200 | 4.400 | 3.820 | 4.280 | 4.280 | 20,249 |
| 2022-04-19 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 1,688 |
| 2022-04-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-04-13 | 4.540 | 4.700 | 4.380 | 4.560 | 4.560 | 672 |
| 2022-04-12 | 4.300 | 5.000 | 4.300 | 5.000 | 5.000 | 585 |
| 2022-04-11 | 4.540 | 4.660 | 4.540 | 4.660 | 4.660 | 133 |
| 2022-04-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-04-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-04-06 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 90 |
| 2022-04-05 | 5.200 | 5.400 | 5.150 | 5.250 | 5.250 | 2,438 |
| 2022-04-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-04-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-03-31 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-30 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 200 |
| 2022-03-29 | 5.420 | 5.500 | 5.180 | 5.500 | 5.500 | 1,127 |
| 2022-03-28 | 6.140 | 6.360 | 4.920 | 6.360 | 6.360 | 7,396 |
| 2022-03-25 | 6.760 | 6.820 | 6.580 | 6.820 | 6.820 | 3,719 |
| 2022-03-24 | 6.180 | 7.000 | 6.180 | 7.000 | 7.000 | 2,442 |
| 2022-03-23 | 6.040 | 6.220 | 5.940 | 6.180 | 6.180 | 2,600 |
| 2022-03-22 | 6.000 | 6.000 | 5.900 | 5.980 | 5.980 | 3,690 |
| 2022-03-21 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 11,245 |
| 2022-03-18 | 5.700 | 5.980 | 5.600 | 5.980 | 5.980 | 13,780 |
| 2022-03-17 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 52 |
| 2022-03-16 | 5.400 | 5.700 | 5.400 | 5.600 | 5.600 | 7,879 |
| 2022-03-15 | 5.160 | 5.460 | 5.080 | 5.120 | 5.120 | 5,996 |
| 2022-03-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-10 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 3,627 |
| 2022-03-09 | 5.100 | 5.500 | 4.840 | 4.840 | 4.840 | 11,417 |
| 2022-03-08 | 4.910 | 4.910 | 4.300 | 4.530 | 4.530 | 9,484 |
| 2022-03-07 | 5.520 | 5.520 | 5.480 | 5.480 | 5.480 | 2,001 |
| 2022-03-04 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 16,993 |
| 2022-03-03 | 5.740 | 5.800 | 5.700 | 5.800 | 5.800 | 22 |
| 2022-03-02 | 5.800 | 5.920 | 5.760 | 5.820 | 5.820 | 19,200 |
| 2022-03-01 | 5.800 | 5.800 | 5.760 | 5.780 | 5.780 | 5,452 |
| 2022-02-28 | 5.800 | 5.800 | 5.660 | 5.800 | 5.800 | 24,710 |
| 2022-02-25 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 4,693 |
| 2022-02-24 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 1,061 |
| 2022-02-23 | 5.900 | 5.900 | 5.800 | 5.860 | 5.860 | 3,100 |
| 2022-02-22 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 5,140 |
| 2022-02-21 | 5.820 | 5.900 | 5.800 | 5.860 | 5.860 | 7,650 |
| 2022-02-18 | 5.880 | 5.940 | 5.760 | 5.880 | 5.880 | 126,202 |
| 2022-02-17 | 5.580 | 5.940 | 5.360 | 5.800 | 5.800 | 135,268 |
| 2022-02-16 | 5.400 | 5.720 | 5.400 | 5.560 | 5.560 | 21,779 |
| 2022-02-15 | 5.220 | 5.460 | 5.220 | 5.400 | 5.400 | 11,944 |
| 2022-02-14 | 5.180 | 5.400 | 5.180 | 5.300 | 5.300 | 15,112 |
| 2022-02-11 | 5.160 | 5.340 | 5.100 | 5.200 | 5.200 | 49,128 |
| 2022-02-10 | 5.180 | 5.180 | 5.000 | 5.160 | 5.160 | 64,982 |
| 2022-02-09 | 4.640 | 5.660 | 4.640 | 5.480 | 5.480 | 84,235 |
| 2022-02-08 | 4.400 | 4.580 | 4.400 | 4.570 | 4.570 | 3,175 |
| 2022-02-07 | 4.380 | 4.470 | 4.370 | 4.370 | 4.370 | 455 |
| 2022-02-04 | 4.310 | 4.390 | 4.310 | 4.390 | 4.390 | 500 |
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.