Gateway Real Estate AG - GTY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.38	0.38	0.38	0.38	0.38	539
January 14, 2026	0.38	0.38	0.38	0.42	0.35	539
January 13, 2026	0.35	0.39	0.39	0.5	0.35	13,084
January 12, 2026	0.43	0.39	0.39	0.43	0.39	790
January 09, 2026	0.38	0.39	0.39	0.45	0.36	2,564
January 08, 2026	0.4	0.4	0.4	0.4	0.4	3,413
January 07, 2026	0.4	0.44	0.44	0.44	0.4	3,413
January 06, 2026	0.47	0.47	0.47	0.47	0.47	6
January 05, 2026	0.47	0.43	0.43	0.47	0.39	472
January 02, 2026	0.5	0.45	0.45	0.5	0.45	50
December 30, 2025	0.44	0.45	0.45	0.45	0.4	878
December 29, 2025	0.45	0.48	0.48	0.53	0.43	4,489
December 23, 2025	0.34	0.41	0.41	0.44	0.34	1,576
December 22, 2025	0.3	0.42	0.42	0.42	0.3	10,702
December 19, 2025	0.39	0.3	0.3	0.39	0.3	12,672
December 18, 2025	0.43	0.43	0.43	0.43	0.43	134
December 17, 2025	0.41	0.41	0.41	0.41	0.41	134
December 16, 2025	0.4	0.45	0.45	0.45	0.4	134
December 15, 2025	0.4	0.45	0.45	0.45	0.4	547
December 12, 2025	0.37	0.41	0.41	0.41	0.37	600
December 11, 2025	0.35	0.43	0.43	0.43	0.35	136
December 10, 2025	0.48	0.4	0.4	0.48	0.35	1,187
December 09, 2025	0.49	0.43	0.43	0.49	0.42	6,929
December 08, 2025	0.44	0.48	0.48	0.48	0.44	148
December 05, 2025	0.43	0.43	0.43	0.43	0.43	57
December 04, 2025	0.42	0.42	0.42	0.42	0.42	57
December 03, 2025	0.49	0.44	0.44	0.49	0.39	57
December 02, 2025	0.4	0.44	0.44	0.44	0.39	3,001
December 01, 2025	0.44	0.44	0.44	0.44	0.44	953
November 28, 2025	0.45	0.45	0.45	0.45	0.45	953
November 27, 2025	0.46	0.46	0.46	0.46	0.46	953
November 26, 2025	0.5	0.5	0.5	0.5	0.5	953
November 25, 2025	0.35	0.39	0.39	0.39	0.35	50
November 24, 2025	0.44	0.44	0.44	0.44	0.44	100
November 21, 2025	0.47	0.47	0.47	0.47	0.47	100
November 20, 2025	0.5	0.48	0.48	0.5	0.48	100
November 19, 2025	0.43	0.53	0.53	0.53	0.43	170
November 18, 2025	0.45	0.47	0.47	0.47	0.45	20
November 17, 2025	0.4	0.45	0.45	0.45	0.4	25
November 14, 2025	0.45	0.45	0.45	0.45	0.45	1,685
November 13, 2025	0.45	0.45	0.45	0.45	0.45	1,685
November 12, 2025	0.44	0.44	0.44	0.44	0.44	1,685
November 11, 2025	0.4	0.39	0.39	0.49	0.39	1,685
November 10, 2025	0.5	0.45	0.45	0.5	0.45	105
November 07, 2025	0.49	0.45	0.45	0.5	0.45	234
November 06, 2025	0.45	0.45	0.45	0.45	0.45	9,569
November 05, 2025	0.47	0.44	0.44	0.47	0.39	9,569
November 04, 2025	0.52	0.52	0.52	0.52	0.52	1,817
November 03, 2025	0.5	0.53	0.53	0.55	0.48	1,817
October 31, 2025	0.53	0.53	0.53	0.53	0.5	169
October 30, 2025	0.6	0.49	0.49	0.62	0.49	3,462
October 29, 2025	0.58	0.56	0.56	0.58	0.5	10,761
October 28, 2025	0.5	0.53	0.53	0.53	0.5	6,523
October 27, 2025	0.53	0.52	0.52	0.53	0.52	187
October 24, 2025	0.53	0.49	0.49	0.53	0.49	2,687
October 23, 2025	0.53	0.53	0.53	0.53	0.53	1,490
October 22, 2025	0.53	0.49	0.49	0.53	0.49	50
October 21, 2025	0.53	0.52	0.52	0.53	0.52	732
October 20, 2025	0.53	0.49	0.49	0.53	0.49	1,189
October 17, 2025	0.49	0.49	0.49	0.53	0.49	121

Gateway Real Estate AG (GTY.DE) XETRA