Gateway Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 21 |
| 2023-04-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-04-05 | 3.280 | 3.300 | 3.100 | 3.260 | 3.260 | 6,751 |
| 2023-04-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-03-31 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 13 |
| 2023-03-30 | 3.060 | 3.220 | 3.060 | 3.220 | 3.220 | 788 |
| 2023-03-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-03-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 341 |
| 2023-03-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-03-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-03-23 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 3,210 |
| 2023-03-22 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 316 |
| 2023-03-21 | 3.100 | 3.280 | 3.100 | 3.140 | 3.140 | 3,568 |
| 2023-03-20 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 6,031 |
| 2023-03-17 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 6,715 |
| 2023-03-16 | 3.060 | 3.300 | 3.060 | 3.280 | 3.280 | 380 |
| 2023-03-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-03-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-03-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-09 | 3.180 | 3.420 | 3.180 | 3.420 | 3.420 | 291 |
| 2023-03-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-03-06 | 3.320 | 3.520 | 3.320 | 3.520 | 3.520 | 102 |
| 2023-03-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2023-03-02 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 439 |
| 2023-03-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-02-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-02-27 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 1,733 |
| 2023-02-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-22 | 3.060 | 3.320 | 3.060 | 3.320 | 3.320 | 247 |
| 2023-02-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-02-20 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 1,999 |
| 2023-02-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-16 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 280 |
| 2023-02-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-02-14 | 3.200 | 3.260 | 3.000 | 3.220 | 3.220 | 2,142 |
| 2023-02-13 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-02-10 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,089 |
| 2023-02-09 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 1,255 |
| 2023-02-08 | 3.480 | 3.620 | 3.460 | 3.620 | 3.620 | 59 |
| 2023-02-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-02-06 | 3.000 | 3.280 | 3.000 | 3.240 | 3.240 | 2,681 |
| 2023-02-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-02-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-02-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-30 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 76 |
| 2023-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-25 | 3.200 | 3.440 | 3.160 | 3.440 | 3.440 | 4,859 |
| 2023-01-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-01-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-01-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-01-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-01-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-01-16 | 3.380 | 3.480 | 3.320 | 3.480 | 3.480 | 3,815 |
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.