Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.695	0.695	0.695	0.695	0.695	0
2025-02-19	0.785	0.785	0.785	0.785	0.785	0
2025-02-18	0.785	0.785	0.785	0.785	0.785	0
2025-02-17	0.790	0.790	0.790	0.790	0.790	0
2025-02-14	0.755	0.755	0.755	0.755	0.755	0
2025-02-13	0.730	0.770	0.725	0.770	0.770	536
2025-02-12	0.780	0.780	0.780	0.780	0.780	0
2025-02-11	0.800	0.800	0.800	0.800	0.800	0
2025-02-10	0.825	0.825	0.825	0.825	0.825	0
2025-02-07	0.825	0.825	0.825	0.825	0.825	0
2025-02-06	0.875	0.875	0.870	0.870	0.870	2,240
2025-02-05	0.920	0.920	0.920	0.920	0.920	0
2025-02-04	0.920	0.920	0.920	0.920	0.920	0
2025-02-03	0.875	0.875	0.875	0.875	0.875	0
2025-01-31	0.875	0.875	0.875	0.875	0.875	0
2025-01-30	0.810	0.855	0.810	0.855	0.855	360
2025-01-29	0.880	0.880	0.880	0.880	0.880	0
2025-01-28	0.930	0.930	0.850	0.895	0.895	4,615
2025-01-27	0.970	0.970	0.970	0.970	0.970	0
2025-01-24	0.980	0.980	0.980	0.980	0.980	0
2025-01-23	0.940	1.010	0.935	0.980	0.980	3,669
2025-01-22	0.940	0.960	0.940	0.960	0.960	460
2025-01-21	1.030	1.030	1.030	1.030	1.030	0
2025-01-20	1.030	1.030	1.030	1.030	1.030	0
2025-01-17	1.030	1.030	1.030	1.030	1.030	0
2025-01-16	1.030	1.090	0.985	1.030	1.030	7,099
2025-01-15	1.090	1.170	1.050	1.050	1.050	10,174
2025-01-14	0.930	1.060	0.930	1.060	1.060	3,774
2025-01-13	1.030	1.030	0.875	0.925	0.925	3,575
2025-01-10	1.330	1.440	0.990	1.040	1.040	19,713
2025-01-09	0.500	1.790	0.500	1.390	1.390	25,867
2025-01-08	0.486	0.486	0.486	0.486	0.486	0
2025-01-07	0.472	0.486	0.472	0.486	0.486	13
2025-01-06	0.486	0.486	0.486	0.486	0.486	0
2025-01-03	0.500	0.500	0.500	0.500	0.500	0
2025-01-02	0.492	0.492	0.486	0.486	0.486	500
2024-12-30	0.410	0.410	0.410	0.410	0.410	0
2024-12-27	0.448	0.448	0.410	0.410	0.410	189
2024-12-23	0.430	0.430	0.430	0.430	0.430	0
2024-12-20	0.446	0.446	0.436	0.438	0.438	5,716
2024-12-19	0.490	0.490	0.490	0.490	0.490	0
2024-12-18	0.530	0.530	0.500	0.500	0.500	1,249
2024-12-17	0.630	0.630	0.630	0.630	0.630	0
2024-12-16	0.630	0.630	0.630	0.630	0.630	2,000
2024-12-13	0.640	0.675	0.640	0.675	0.675	90
2024-12-12	0.675	0.675	0.675	0.675	0.675	0
2024-12-11	0.670	0.670	0.670	0.670	0.670	0
2024-12-10	0.720	0.720	0.720	0.720	0.720	0
2024-12-09	0.685	0.720	0.685	0.720	0.720	88
2024-12-06	0.700	0.700	0.700	0.700	0.700	0
2024-12-05	0.695	0.695	0.695	0.695	0.695	0
2024-12-04	0.660	0.700	0.660	0.700	0.700	5,012
2024-12-03	0.625	0.625	0.625	0.625	0.625	125
2024-12-02	0.630	0.665	0.630	0.665	0.665	500
2024-11-29	0.665	0.665	0.665	0.665	0.665	0
2024-11-28	0.600	0.600	0.600	0.600	0.600	0
2024-11-27	0.600	0.600	0.600	0.600	0.600	0
2024-11-26	0.600	0.600	0.600	0.600	0.600	0
2024-11-25	0.474	0.474	0.474	0.474	0.474	0
2024-11-22	0.474	0.474	0.474	0.474	0.474	0

← NewerPage 8 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.