Gateway Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.474	0.474	0.474	0.474	0.474	0
2024-11-21	0.560	0.600	0.474	0.474	0.474	6,368
2024-11-20	0.575	0.610	0.575	0.610	0.610	148
2024-11-19	0.610	0.610	0.610	0.610	0.610	151
2024-11-18	0.640	0.640	0.640	0.640	0.640	0
2024-11-15	0.640	0.640	0.640	0.640	0.640	0
2024-11-14	0.640	0.640	0.640	0.640	0.640	0
2024-11-13	0.645	0.645	0.645	0.645	0.645	0
2024-11-12	0.660	0.660	0.660	0.660	0.660	0
2024-11-11	0.640	0.680	0.640	0.645	0.645	8,010
2024-11-08	0.770	0.770	0.770	0.770	0.770	0
2024-11-07	0.770	0.770	0.770	0.770	0.770	0
2024-11-06	0.770	0.770	0.770	0.770	0.770	0
2024-11-05	0.780	0.780	0.780	0.780	0.780	0
2024-11-04	0.825	0.825	0.780	0.780	0.780	630
2024-11-01	0.790	0.790	0.790	0.790	0.790	0
2024-10-31	0.790	0.790	0.790	0.790	0.790	0
2024-10-30	0.800	0.800	0.800	0.800	0.800	0
2024-10-29	0.830	0.830	0.830	0.830	0.830	0
2024-10-28	0.880	0.880	0.820	0.820	0.820	3,040
2024-10-25	0.900	0.900	0.900	0.900	0.900	0
2024-10-24	0.930	0.930	0.930	0.930	0.930	0
2024-10-23	0.930	0.930	0.930	0.930	0.930	0
2024-10-22	0.885	0.885	0.885	0.885	0.885	0
2024-10-21	0.795	0.895	0.795	0.895	0.895	4,128
2024-10-18	0.840	0.840	0.840	0.840	0.840	0
2024-10-17	0.855	0.860	0.845	0.845	0.845	1,498
2024-10-16	0.845	0.845	0.845	0.845	0.845	0
2024-10-15	0.840	0.840	0.840	0.840	0.840	0
2024-10-14	0.855	0.855	0.855	0.855	0.855	0
2024-10-11	0.830	0.830	0.830	0.830	0.830	0
2024-10-10	0.800	0.800	0.795	0.795	0.795	65
2024-10-09	0.730	0.775	0.730	0.775	0.775	79
2024-10-08	0.775	0.775	0.775	0.775	0.775	0
2024-10-07	0.750	0.750	0.750	0.750	0.750	0
2024-10-04	0.730	0.775	0.725	0.775	0.775	83
2024-10-03	0.800	0.800	0.775	0.775	0.775	12
2024-10-02	0.775	0.775	0.775	0.775	0.775	0
2024-10-01	0.765	0.765	0.760	0.760	0.760	394
2024-09-30	0.815	0.820	0.815	0.815	0.815	2,478
2024-09-27	0.780	0.820	0.775	0.820	0.820	7
2024-09-26	0.800	0.800	0.800	0.800	0.800	0
2024-09-25	0.870	0.870	0.825	0.825	0.825	50
2024-09-24	0.825	0.825	0.825	0.825	0.825	72
2024-09-23	0.850	0.850	0.850	0.850	0.850	0
2024-09-20	0.875	0.875	0.870	0.870	0.870	736
2024-09-19	0.935	0.935	0.920	0.920	0.920	2,000
2024-09-18	0.905	0.950	0.900	0.950	0.950	800
2024-09-17	0.895	0.895	0.895	0.895	0.895	140
2024-09-16	0.895	0.895	0.895	0.895	0.895	142
2024-09-13	0.850	0.850	0.835	0.850	0.850	8,090
2024-09-12	0.685	0.800	0.660	0.800	0.800	4,447
2024-09-11	0.705	0.715	0.705	0.710	0.710	149
2024-09-10	0.720	0.750	0.715	0.725	0.725	367
2024-09-09	0.760	0.760	0.760	0.760	0.760	0
2024-09-06	0.755	0.775	0.755	0.770	0.770	618
2024-09-05	0.750	0.910	0.750	0.755	0.755	12,363
2024-09-04	0.370	0.370	0.370	0.370	0.370	0
2024-09-03	0.316	0.346	0.314	0.346	0.346	1,014
2024-09-02	0.316	0.348	0.316	0.348	0.348	9

← NewerPage 9 of 22 · 1,275 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.