Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.362	0.362	0.362	0.362	0.362	6,077
2026-02-02	0.400	0.418	0.346	0.381	0.381	6,077
2026-01-30	0.398	0.450	0.398	0.425	0.425	135
2026-01-29	0.449	0.449	0.398	0.424	0.424	25
2026-01-28	0.423	0.423	0.423	0.423	0.423	7
2026-01-27	0.397	0.421	0.397	0.421	0.421	7
2026-01-26	0.439	0.439	0.410	0.410	0.410	3,640
2026-01-23	0.444	0.444	0.410	0.410	0.410	11
2026-01-22	0.404	0.404	0.351	0.377	0.377	4,095
2026-01-21	0.351	0.378	0.351	0.378	0.378	424
2026-01-20	0.380	0.380	0.380	0.380	0.380	346
2026-01-19	0.404	0.405	0.404	0.405	0.405	346
2026-01-16	0.351	0.378	0.351	0.378	0.378	33
2026-01-15	0.378	0.378	0.378	0.378	0.378	539
2026-01-14	0.380	0.417	0.350	0.378	0.378	539
2026-01-13	0.350	0.500	0.350	0.385	0.385	13,084
2026-01-12	0.427	0.427	0.390	0.390	0.390	790
2026-01-09	0.382	0.453	0.355	0.391	0.391	2,564
2026-01-08	0.401	0.401	0.401	0.401	0.401	3,413
2026-01-07	0.401	0.439	0.401	0.439	0.439	3,413
2026-01-06	0.469	0.469	0.469	0.469	0.469	6
2026-01-05	0.469	0.469	0.387	0.426	0.426	472
2026-01-02	0.495	0.495	0.445	0.445	0.445	50
2025-12-30	0.440	0.448	0.402	0.448	0.448	878
2025-12-29	0.446	0.526	0.427	0.477	0.477	4,489
2025-12-23	0.338	0.435	0.336	0.408	0.408	1,576
2025-12-22	0.300	0.416	0.300	0.416	0.416	10,702
2025-12-19	0.390	0.390	0.300	0.300	0.300	12,672
2025-12-18	0.446	0.446	0.446	0.446	0.446	134
2025-12-17	0.446	0.446	0.446	0.446	0.446	134
2025-12-16	0.400	0.446	0.398	0.446	0.446	134
2025-12-15	0.410	0.410	0.410	0.410	0.410	547
2025-12-12	0.371	0.410	0.371	0.410	0.410	600
2025-12-11	0.351	0.425	0.350	0.425	0.425	136
2025-12-10	0.477	0.478	0.350	0.400	0.400	1,187
2025-12-09	0.488	0.488	0.420	0.428	0.428	6,929
2025-12-08	0.440	0.481	0.440	0.481	0.481	148
2025-12-05	0.434	0.434	0.434	0.434	0.434	57
2025-12-04	0.418	0.418	0.418	0.418	0.418	57
2025-12-03	0.487	0.487	0.388	0.438	0.438	57
2025-12-02	0.400	0.439	0.389	0.439	0.439	3,001
2025-12-01	0.439	0.439	0.439	0.439	0.439	0
2025-11-28	0.449	0.449	0.449	0.449	0.449	0
2025-11-27	0.460	0.460	0.460	0.460	0.460	0
2025-11-26	0.390	0.390	0.390	0.390	0.390	0
2025-11-25	0.352	0.390	0.352	0.390	0.390	50
2025-11-24	0.443	0.443	0.443	0.443	0.443	100
2025-11-21	0.470	0.470	0.470	0.470	0.470	100
2025-11-20	0.499	0.499	0.475	0.475	0.475	100
2025-11-19	0.428	0.526	0.428	0.526	0.526	170
2025-11-18	0.450	0.470	0.450	0.470	0.470	20
2025-11-17	0.401	0.451	0.401	0.451	0.451	25
2025-11-14	0.452	0.452	0.452	0.452	0.452	1,685
2025-11-13	0.438	0.438	0.438	0.438	0.438	1,685
2025-11-12	0.438	0.438	0.438	0.438	0.438	1,685
2025-11-11	0.396	0.492	0.391	0.392	0.392	1,685
2025-11-10	0.495	0.495	0.445	0.445	0.445	105
2025-11-07	0.435	0.435	0.435	0.435	0.435	234
2025-11-06	0.435	0.435	0.435	0.435	0.435	0
2025-11-05	0.466	0.466	0.390	0.435	0.435	9,569

← NewerPage 4 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.