Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.300	4.400	4.300	4.360	4.360	3,435
2022-02-02	4.310	4.430	4.280	4.430	4.430	6,817
2022-02-01	4.090	4.390	4.090	4.390	4.390	9,006
2022-01-31	4.000	4.100	4.000	4.080	4.080	18,141
2022-01-28	4.000	4.060	3.950	4.060	4.060	10,958
2022-01-27	3.900	4.000	3.900	3.980	3.980	14,392
2022-01-26	3.810	3.930	3.800	3.930	3.930	18,679
2022-01-25	3.680	3.880	3.680	3.880	3.880	8,276
2022-01-24	3.600	3.680	3.600	3.680	3.680	1,477
2022-01-21	3.540	3.680	3.520	3.680	3.680	2,577
2022-01-20	3.250	3.440	3.230	3.440	3.440	24,993
2022-01-19	3.440	3.440	3.210	3.440	3.440	77,319
2022-01-18	3.350	3.350	3.120	3.310	3.310	9,337
2022-01-17	3.490	3.490	3.350	3.420	3.420	3,741
2022-01-14	3.500	3.600	3.500	3.600	3.600	2,500
2022-01-13	3.600	3.600	3.600	3.600	3.600	0
2022-01-12	3.550	3.590	3.450	3.590	3.590	8,706
2022-01-11	3.550	3.550	3.550	3.550	3.550	1
2022-01-10	3.680	3.680	3.680	3.680	3.680	0
2022-01-07	3.730	3.730	3.730	3.730	3.730	0
2022-01-06	3.660	3.740	3.660	3.730	3.730	2,400
2022-01-05	3.620	3.730	3.610	3.730	3.730	4,192
2022-01-04	3.800	3.800	3.650	3.760	3.760	16,194
2022-01-03	3.880	4.050	3.800	3.800	3.800	3,686
2021-12-30	3.770	4.030	3.650	4.030	4.030	35,422
2021-12-29	3.700	3.860	3.650	3.860	3.860	25,028
2021-12-28	3.550	3.700	3.490	3.700	3.700	36,773
2021-12-27	3.500	3.550	3.460	3.550	3.550	45,956
2021-12-23	3.500	3.500	3.450	3.500	3.500	95,225
2021-12-22	3.300	3.500	3.200	3.500	3.500	71,221
2021-12-21	3.200	3.400	3.160	3.400	3.400	126,065
2021-12-20	3.170	3.300	3.120	3.300	3.300	281,882
2021-12-17	3.210	3.260	3.160	3.260	3.260	4,884
2021-12-16	2.990	3.380	2.950	3.380	3.380	65,199
2021-12-15	2.990	3.180	2.980	3.100	3.100	3,479
2021-12-14	3.000	3.100	3.000	3.080	3.080	18,153
2021-12-13	2.960	3.000	2.960	2.990	2.990	3,378
2021-12-10	2.940	2.980	2.810	2.930	2.930	5,680
2021-12-09	2.690	2.850	2.640	2.850	2.850	17,189
2021-12-08	2.670	2.670	2.670	2.670	2.670	0
2021-12-07	2.680	2.680	2.680	2.680	2.680	0
2021-12-06	2.650	2.690	2.650	2.680	2.680	1,483
2021-12-03	2.630	2.670	2.630	2.670	2.670	1,047
2021-12-02	2.670	2.670	2.670	2.670	2.670	0
2021-12-01	2.700	2.700	2.630	2.630	2.630	171
2021-11-30	2.670	2.670	2.670	2.670	2.670	0
2021-11-29	2.690	2.710	2.630	2.630	2.630	5,251
2021-11-26	2.630	2.660	2.560	2.660	2.660	56,323
2021-11-25	2.630	2.650	2.620	2.620	2.620	5,786
2021-11-24	2.620	2.630	2.620	2.630	2.630	1,625
2021-11-23	2.620	2.620	2.620	2.620	2.620	5,069
2021-11-22	2.620	2.630	2.610	2.630	2.630	11,258
2021-11-19	2.650	2.650	2.620	2.650	2.650	4,878
2021-11-18	2.640	2.640	2.640	2.640	2.640	0
2021-11-17	2.620	2.650	2.620	2.620	2.620	7,913
2021-11-16	2.620	2.640	2.580	2.620	2.620	12,270
2021-11-15	2.620	2.660	2.610	2.660	2.660	3,175
2021-11-12	2.710	2.710	2.710	2.710	2.710	473
2021-11-11	2.630	2.670	2.620	2.670	2.670	150,503
2021-11-10	2.660	2.660	2.620	2.620	2.620	16,562

← NewerPage 21 of 22 · 1,275 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.