Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.806	0.830	0.798	0.830	0.830	4,401
2025-08-11	0.760	0.842	0.760	0.842	0.842	512
2025-08-08	0.724	0.790	0.724	0.790	0.790	945
2025-08-07	0.716	0.766	0.716	0.758	0.758	1,795
2025-08-06	0.712	0.744	0.712	0.744	0.744	550
2025-08-05	0.704	0.704	0.704	0.704	0.704	2,763
2025-08-04	0.702	0.704	0.702	0.704	0.704	2,763
2025-08-01	0.674	0.750	0.674	0.726	0.726	1,313
2025-07-31	0.714	0.714	0.714	0.714	0.714	10,866
2025-07-30	0.726	0.726	0.726	0.726	0.726	10,866
2025-07-29	0.726	0.726	0.726	0.726	0.726	10,866
2025-07-28	0.690	0.690	0.690	0.690	0.690	10,866
2025-07-25	0.698	0.700	0.698	0.700	0.700	10,866
2025-07-24	0.722	0.722	0.722	0.722	0.722	2,000
2025-07-23	0.788	0.788	0.788	0.788	0.788	2,000
2025-07-22	0.846	0.846	0.750	0.788	0.788	3,519
2025-07-21	0.936	0.936	0.936	0.936	0.936	14,160
2025-07-18	0.936	0.936	0.936	0.936	0.936	1,699
2025-07-17	0.998	0.998	0.926	0.926	0.926	1,699
2025-07-16	0.940	0.940	0.940	0.940	0.940	2,876
2025-07-15	0.902	0.940	0.898	0.940	0.940	2,876
2025-07-14	0.866	0.866	0.866	0.866	0.866	447
2025-07-11	0.860	0.860	0.860	0.860	0.860	447
2025-07-10	0.846	0.846	0.846	0.846	0.846	447
2025-07-09	0.842	0.842	0.842	0.842	0.842	447
2025-07-08	0.876	0.876	0.876	0.876	0.876	2,333
2025-07-07	0.792	0.832	0.792	0.832	0.832	2,333
2025-07-04	0.788	0.790	0.760	0.760	0.760	559
2025-07-03	0.768	0.768	0.768	0.768	0.768	7,320
2025-07-02	0.838	0.840	0.750	0.768	0.768	7,320
2025-07-01	0.714	0.714	0.714	0.714	0.714	13,118
2025-06-30	0.714	0.714	0.714	0.714	0.714	414
2025-06-27	0.714	0.714	0.714	0.714	0.714	2,005
2025-06-26	0.730	0.730	0.730	0.730	0.730	2,005
2025-06-25	0.760	0.760	0.720	0.720	0.720	2,005
2025-06-24	0.716	0.716	0.716	0.716	0.716	2,000
2025-06-23	0.734	0.734	0.706	0.706	0.706	2,000
2025-06-20	0.778	0.780	0.778	0.780	0.780	1,268
2025-06-19	0.740	0.740	0.740	0.740	0.740	140
2025-06-18	0.720	0.720	0.702	0.702	0.702	291
2025-06-17	0.722	0.742	0.722	0.742	0.742	1,504
2025-06-16	0.710	0.748	0.710	0.748	0.748	860
2025-06-13	0.702	0.748	0.676	0.748	0.748	3,089
2025-06-12	0.670	0.670	0.610	0.652	0.652	11,703
2025-06-11	0.630	0.630	0.630	0.630	0.630	4,936
2025-06-10	0.620	0.620	0.620	0.620	0.620	4,936
2025-06-09	0.608	0.608	0.608	0.608	0.608	4,936
2025-06-06	0.608	0.608	0.608	0.608	0.608	4,936
2025-06-05	0.564	0.564	0.564	0.564	0.564	4,936
2025-06-04	0.664	0.666	0.564	0.564	0.564	4,936
2025-06-03	0.608	0.626	0.608	0.626	0.626	2,249
2025-06-02	0.638	0.640	0.570	0.600	0.600	8,889
2025-05-30	0.620	0.620	0.620	0.620	0.620	16
2025-05-29	0.620	0.620	0.620	0.620	0.620	22
2025-05-28	0.620	0.620	0.620	0.620	0.620	22
2025-05-27	0.628	0.628	0.628	0.628	0.628	22
2025-05-26	0.628	0.628	0.628	0.628	0.628	22
2025-05-23	0.628	0.628	0.628	0.628	0.628	22
2025-05-22	0.628	0.628	0.628	0.628	0.628	22
2025-05-21	0.616	0.616	0.616	0.616	0.616	22

← NewerPage 6 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.