Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.404	0.407	0.370	0.370	0.370	280
2026-04-29	0.411	0.465	0.370	0.370	0.370	9,632
2026-04-28	0.350	0.400	0.350	0.388	0.388	947
2026-04-27	0.389	0.389	0.319	0.351	0.351	683
2026-04-24	0.335	0.335	0.335	0.335	0.335	25
2026-04-23	0.370	0.370	0.353	0.353	0.353	200
2026-04-22	0.351	0.381	0.349	0.381	0.381	7,351
2026-04-21	0.351	0.412	0.351	0.382	0.382	48
2026-04-20	0.351	0.374	0.351	0.374	0.374	633
2026-04-17	0.351	0.372	0.351	0.372	0.372	227
2026-04-16	0.408	0.408	0.351	0.382	0.382	1,621
2026-04-15	0.400	0.400	0.351	0.380	0.380	1,225
2026-04-14	0.351	0.385	0.351	0.385	0.385	684
2026-04-13	0.375	0.375	0.351	0.375	0.375	560
2026-04-10	0.351	0.398	0.351	0.375	0.375	55
2026-04-09	0.413	0.413	0.350	0.375	0.375	8,757
2026-04-08	0.459	0.459	0.351	0.384	0.384	1,034
2026-04-07	0.391	0.460	0.390	0.390	0.390	14,901
2026-04-02	0.352	0.439	0.352	0.371	0.371	1,564
2026-04-01	0.510	0.538	0.374	0.430	0.430	4,524
2026-03-31	0.338	0.564	0.301	0.464	0.464	38,275
2026-03-30	0.318	0.329	0.251	0.292	0.292	1,886
2026-03-27	0.245	0.289	0.245	0.289	0.289	3,859
2026-03-26	0.263	0.318	0.263	0.298	0.298	1,307
2026-03-25	0.265	0.320	0.265	0.294	0.294	946
2026-03-24	0.268	0.315	0.268	0.290	0.290	5,603
2026-03-23	0.310	0.317	0.310	0.317	0.317	1,300
2026-03-20	0.274	0.299	0.260	0.299	0.299	18,449
2026-03-19	0.348	0.348	0.270	0.295	0.295	3,630
2026-03-18	0.301	0.349	0.270	0.309	0.309	4,213
2026-03-17	0.419	0.420	0.300	0.325	0.325	15,616
2026-03-16	0.359	0.455	0.352	0.370	0.370	2,013
2026-03-13	0.512	0.512	0.363	0.409	0.409	2,768
2026-03-12	0.438	0.522	0.398	0.469	0.469	15,597
2026-03-11	0.497	0.590	0.431	0.487	0.487	17,981
2026-03-10	0.309	0.878	0.309	0.550	0.550	75,578
2026-03-09	0.230	0.310	0.230	0.276	0.276	2,378
2026-03-06	0.370	0.370	0.300	0.302	0.302	4,504
2026-03-05	0.369	0.369	0.340	0.340	0.340	82
2026-03-04	0.338	0.340	0.330	0.340	0.340	302
2026-03-03	0.341	0.370	0.340	0.355	0.355	2,726
2026-03-02	0.301	0.340	0.301	0.340	0.340	652
2026-02-27	0.316	0.340	0.316	0.330	0.330	172
2026-02-26	0.340	0.340	0.308	0.308	0.308	3
2026-02-25	0.339	0.340	0.301	0.320	0.320	1,291
2026-02-24	0.340	0.340	0.320	0.320	0.320	29
2026-02-23	0.313	0.339	0.301	0.320	0.320	4,771
2026-02-20	0.389	0.389	0.320	0.335	0.335	16
2026-02-19	0.317	0.352	0.317	0.352	0.352	107
2026-02-18	0.316	0.368	0.316	0.368	0.368	108
2026-02-17	0.379	0.380	0.347	0.347	0.347	90
2026-02-16	0.378	0.378	0.345	0.345	0.345	108
2026-02-13	0.350	0.383	0.348	0.348	0.348	1,448
2026-02-12	0.349	0.349	0.311	0.330	0.330	112
2026-02-11	0.337	0.350	0.330	0.330	0.330	4,626
2026-02-10	0.376	0.376	0.376	0.376	0.376	3
2026-02-09	0.400	0.400	0.377	0.377	0.377	3
2026-02-06	0.409	0.409	0.380	0.405	0.405	2,537
2026-02-05	0.377	0.377	0.377	0.377	0.377	6,077
2026-02-04	0.372	0.372	0.372	0.372	0.372	135

← NewerPage 3 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.