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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.84	0.84	0.84	0.84	0.84	0
August 14, 2025	0.82	0.84	0.84	0.84	0.82	206
August 13, 2025	0.84	0.85	0.85	0.85	0.84	220
August 12, 2025	0.81	0.83	0.83	0.83	0.8	4,401
August 11, 2025	0.76	0.84	0.84	0.84	0.76	512
August 08, 2025	0.72	0.79	0.79	0.79	0.72	945
August 07, 2025	0.72	0.76	0.76	0.77	0.72	1,795
August 06, 2025	0.71	0.74	0.74	0.74	0.71	550
August 05, 2025	0.7	0.7	0.7	0.7	0.7	2,763
August 04, 2025	0.7	0.7	0.7	0.7	0.7	2,763
August 01, 2025	0.67	0.73	0.73	0.75	0.67	1,313
July 31, 2025	0.71	0.71	0.71	0.71	0.71	0
July 30, 2025	0.73	0.73	0.73	0.73	0.73	10,866
July 29, 2025	0.73	0.73	0.73	0.73	0.73	10,866
July 28, 2025	0.69	0.69	0.69	0.69	0.69	10,866
July 25, 2025	0.7	0.7	0.7	0.7	0.7	10,866
July 24, 2025	0.72	0.72	0.72	0.72	0.72	0
July 23, 2025	0.75	0.76	0.76	0.76	0.75	2,000
July 22, 2025	0.85	0.79	0.79	0.85	0.75	3,519
July 21, 2025	0.97	0.89	0.89	1	0.89	14,160
July 18, 2025	0.94	0.94	0.94	0.94	0.94	0
July 17, 2025	1	0.93	0.93	1	0.93	1,699
July 16, 2025	0.93	0.93	0.93	0.93	0.93	2,876
July 15, 2025	0.9	0.94	0.94	0.94	0.9	2,876
July 14, 2025	0.87	0.87	0.87	0.87	0.87	447
July 11, 2025	0.86	0.86	0.86	0.86	0.86	447
July 10, 2025	0.85	0.85	0.85	0.85	0.85	447
July 09, 2025	0.84	0.84	0.84	0.84	0.84	447
July 08, 2025	0.88	0.88	0.88	0.88	0.88	2,333
July 07, 2025	0.79	0.83	0.83	0.83	0.79	2,333
July 04, 2025	0.79	0.76	0.76	0.79	0.76	559
July 03, 2025	0.77	0.77	0.77	0.77	0.77	7,320
July 02, 2025	0.84	0.77	0.77	0.84	0.75	7,320
July 01, 2025	0.78	0.81	0.81	0.85	0.78	13,118
June 30, 2025	0.75	0.71	0.71	0.75	0.71	414
June 27, 2025	0.71	0.71	0.71	0.71	0.71	2,005
June 26, 2025	0.73	0.73	0.73	0.73	0.73	2,005
June 25, 2025	0.76	0.72	0.72	0.76	0.72	2,005
June 24, 2025	0.72	0.72	0.72	0.72	0.72	2,000
June 23, 2025	0.73	0.71	0.71	0.73	0.71	2,000
June 20, 2025	0.78	0.78	0.78	0.78	0.78	1,268
June 19, 2025	0.74	0.74	0.74	0.74	0.74	140
June 18, 2025	0.72	0.7	0.7	0.72	0.7	291
June 17, 2025	0.72	0.74	0.74	0.74	0.72	1,504
June 16, 2025	0.71	0.75	0.75	0.75	0.71	860
June 13, 2025	0.7	0.75	0.75	0.75	0.68	3,089
June 12, 2025	0.67	0.65	0.65	0.67	0.61	11,703
June 11, 2025	0.63	0.63	0.63	0.63	0.63	4,936
June 10, 2025	0.62	0.62	0.62	0.62	0.62	4,936
June 09, 2025	0.61	0.61	0.61	0.61	0.61	4,936
June 06, 2025	0.61	0.61	0.61	0.61	0.61	4,936
June 05, 2025	0.61	0.61	0.61	0.61	0.61	4,936
June 04, 2025	0.66	0.56	0.56	0.67	0.56	4,936
June 03, 2025	0.61	0.63	0.63	0.63	0.61	2,249
June 02, 2025	0.64	0.6	0.6	0.64	0.57	8,889
May 30, 2025	0.62	0.62	0.62	0.62	0.62	16
May 29, 2025	0.62	0.62	0.62	0.62	0.62	22
May 28, 2025	0.62	0.62	0.62	0.62	0.62	22
May 27, 2025	0.63	0.63	0.63	0.63	0.63	22
May 26, 2025	0.63	0.63	0.63	0.63	0.63	22

Gateway Real Estate AG (GTY.DE) XETRA