Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.656	0.656	0.656	0.656	0.656	3,024
2025-05-19	0.656	0.656	0.656	0.656	0.656	3,024
2025-05-16	0.666	0.668	0.624	0.664	0.664	3,024
2025-05-15	0.632	0.632	0.590	0.630	0.630	4,500
2025-05-14	0.552	0.552	0.552	0.552	0.552	0
2025-05-13	0.552	0.552	0.552	0.552	0.552	1,078
2025-05-12	0.638	0.638	0.554	0.594	0.594	4,000
2025-05-09	0.618	0.682	0.618	0.682	0.682	2,181
2025-05-08	0.656	0.656	0.560	0.560	0.560	12,090
2025-05-07	0.715	0.715	0.675	0.675	0.675	964
2025-05-06	0.705	0.705	0.705	0.705	0.705	0
2025-05-05	0.635	0.705	0.565	0.705	0.705	2,130
2025-05-02	0.600	0.600	0.600	0.600	0.600	0
2025-04-30	0.570	0.570	0.570	0.570	0.570	0
2025-04-29	0.560	0.560	0.560	0.560	0.560	0
2025-04-28	0.560	0.560	0.560	0.560	0.560	2,000
2025-04-25	0.525	0.525	0.525	0.525	0.525	0
2025-04-24	0.560	0.560	0.560	0.560	0.560	0
2025-04-23	0.565	0.565	0.565	0.565	0.565	0
2025-04-22	0.575	0.575	0.575	0.575	0.575	0
2025-04-17	0.600	0.600	0.600	0.600	0.600	0
2025-04-16	0.630	0.630	0.610	0.610	0.610	0
2025-04-15	0.570	0.570	0.570	0.570	0.570	0
2025-04-14	0.570	0.570	0.570	0.570	0.570	0
2025-04-11	0.605	0.605	0.605	0.605	0.605	0
2025-04-10	0.655	0.655	0.655	0.655	0.655	0
2025-04-09	0.700	0.700	0.700	0.700	0.700	0
2025-04-08	0.625	0.700	0.625	0.700	0.700	1,496
2025-04-07	0.685	0.685	0.685	0.685	0.685	0
2025-04-04	0.700	0.700	0.700	0.700	0.700	0
2025-04-03	0.780	0.780	0.700	0.700	0.700	3,365
2025-04-02	0.745	0.765	0.720	0.765	0.765	2,764
2025-04-01	0.775	0.775	0.775	0.775	0.775	0
2025-03-31	0.840	0.840	0.740	0.790	0.790	2,320
2025-03-28	0.750	0.800	0.750	0.800	0.800	617
2025-03-27	0.740	0.780	0.735	0.780	0.780	560
2025-03-26	0.905	0.910	0.715	0.780	0.780	10,142
2025-03-25	0.870	0.900	0.855	0.900	0.900	711
2025-03-24	0.800	0.800	0.800	0.800	0.800	0
2025-03-21	0.478	0.800	0.470	0.800	0.800	41,853
2025-03-20	0.306	0.436	0.304	0.436	0.436	3,633
2025-03-19	0.402	0.404	0.356	0.356	0.356	1,315
2025-03-18	0.500	0.500	0.450	0.452	0.452	3,630
2025-03-17	0.500	0.500	0.500	0.500	0.500	0
2025-03-14	0.248	0.500	0.248	0.500	0.500	11,792
2025-03-13	0.296	0.296	0.206	0.206	0.206	4,417
2025-03-12	0.346	0.346	0.308	0.308	0.308	2,000
2025-03-11	0.520	0.520	0.450	0.476	0.476	725
2025-03-10	0.605	0.605	0.605	0.605	0.605	0
2025-03-07	0.615	0.615	0.615	0.615	0.615	0
2025-03-06	0.620	0.620	0.620	0.620	0.620	0
2025-03-05	0.620	0.620	0.620	0.620	0.620	0
2025-03-04	0.650	0.650	0.650	0.650	0.650	1,443
2025-03-03	0.625	0.655	0.625	0.655	0.655	2,500
2025-02-28	0.605	0.605	0.605	0.605	0.605	0
2025-02-27	0.565	0.565	0.565	0.565	0.565	200
2025-02-26	0.565	0.565	0.565	0.565	0.565	0
2025-02-25	0.635	0.640	0.585	0.585	0.585	7,447
2025-02-24	0.655	0.655	0.640	0.645	0.645	1,505
2025-02-21	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 7 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.