Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.520	0.520	0.520	0.520	0.520	0
2025-11-03	0.526	0.526	0.526	0.526	0.526	1,817
2025-10-31	0.532	0.534	0.500	0.526	0.526	169
2025-10-30	0.602	0.624	0.490	0.490	0.490	3,462
2025-10-29	0.576	0.576	0.498	0.556	0.556	10,761
2025-10-28	0.500	0.532	0.500	0.530	0.530	6,523
2025-10-27	0.530	0.530	0.516	0.516	0.516	187
2025-10-24	0.530	0.530	0.485	0.485	0.485	2,687
2025-10-23	0.528	0.530	0.528	0.530	0.530	1,490
2025-10-22	0.530	0.530	0.492	0.492	0.492	50
2025-10-21	0.528	0.528	0.516	0.516	0.516	732
2025-10-20	0.528	0.528	0.490	0.490	0.490	1,189
2025-10-17	0.489	0.530	0.489	0.490	0.490	121
2025-10-16	0.600	0.600	0.600	0.600	0.600	500
2025-10-15	0.580	0.580	0.580	0.580	0.580	17
2025-10-14	0.550	0.550	0.530	0.530	0.530	491
2025-10-13	0.620	0.636	0.620	0.636	0.636	2,000
2025-10-10	0.698	0.698	0.660	0.660	0.660	3,197
2025-10-09	0.552	0.752	0.552	0.682	0.682	22,550
2025-10-08	0.552	0.552	0.552	0.552	0.552	2,053
2025-10-07	0.562	0.602	0.504	0.552	0.552	942
2025-10-06	0.510	0.510	0.510	0.510	0.510	500
2025-10-03	0.568	0.568	0.478	0.510	0.510	17,100
2025-10-02	0.532	0.534	0.532	0.534	0.534	220
2025-10-01	0.484	0.484	0.484	0.484	0.484	0
2025-09-30	0.520	0.520	0.520	0.520	0.520	857
2025-09-29	0.522	0.522	0.520	0.520	0.520	668
2025-09-26	0.560	0.560	0.560	0.560	0.560	0
2025-09-25	0.570	0.570	0.560	0.560	0.560	30
2025-09-24	0.638	0.638	0.590	0.590	0.590	17
2025-09-23	0.626	0.626	0.626	0.626	0.626	100
2025-09-22	0.628	0.628	0.628	0.628	0.628	100
2025-09-19	0.628	0.628	0.628	0.628	0.628	1
2025-09-18	0.664	0.664	0.664	0.664	0.664	1,761
2025-09-17	0.628	0.664	0.628	0.664	0.664	1,761
2025-09-16	0.668	0.668	0.668	0.668	0.668	0
2025-09-15	0.668	0.668	0.668	0.668	0.668	300
2025-09-12	0.680	0.700	0.680	0.700	0.700	300
2025-09-11	0.680	0.692	0.670	0.692	0.692	386
2025-09-10	0.660	0.660	0.660	0.660	0.660	334
2025-09-09	0.690	0.720	0.690	0.696	0.696	334
2025-09-08	0.778	0.778	0.778	0.778	0.778	7,081
2025-09-05	0.736	0.778	0.724	0.778	0.778	6,255
2025-09-04	0.758	0.758	0.758	0.758	0.758	1,426
2025-09-03	0.738	0.798	0.708	0.748	0.748	1,426
2025-09-02	0.694	0.698	0.694	0.698	0.698	93
2025-09-01	0.684	0.684	0.684	0.684	0.684	538
2025-08-29	0.724	0.724	0.690	0.690	0.690	538
2025-08-28	0.670	0.670	0.618	0.656	0.656	1,181
2025-08-27	0.694	0.694	0.614	0.614	0.614	4,773
2025-08-26	0.684	0.708	0.664	0.688	0.688	13,029
2025-08-25	0.666	0.690	0.666	0.670	0.670	639
2025-08-22	0.696	0.696	0.696	0.696	0.696	206
2025-08-21	0.700	0.700	0.700	0.700	0.700	206
2025-08-20	0.708	0.708	0.708	0.708	0.708	206
2025-08-19	0.716	0.716	0.716	0.716	0.716	206
2025-08-18	0.702	0.702	0.702	0.702	0.702	206
2025-08-15	0.840	0.840	0.840	0.840	0.840	0
2025-08-14	0.846	0.846	0.846	0.846	0.846	206
2025-08-13	0.840	0.846	0.840	0.846	0.846	220

← NewerPage 5 of 22 · 1,277 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.