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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.6	0.6	0.6	0.6	0.6	500
October 15, 2025	0.58	0.58	0.58	0.58	0.58	17
October 14, 2025	0.55	0.53	0.53	0.55	0.53	491
October 13, 2025	0.62	0.64	0.64	0.64	0.62	2,000
October 10, 2025	0.7	0.66	0.66	0.7	0.66	3,197
October 09, 2025	0.55	0.68	0.68	0.75	0.55	22,550
October 08, 2025	0.5	0.56	0.56	0.6	0.5	2,053
October 07, 2025	0.56	0.55	0.55	0.6	0.5	942
October 06, 2025	0.57	0.54	0.54	0.57	0.54	500
October 03, 2025	0.57	0.51	0.51	0.57	0.48	17,100
October 02, 2025	0.53	0.53	0.53	0.53	0.53	220
October 01, 2025	0.48	0.48	0.48	0.48	0.48	857
September 30, 2025	0.56	0.52	0.52	0.56	0.52	857
September 29, 2025	0.52	0.52	0.52	0.52	0.52	668
September 26, 2025	0.56	0.56	0.56	0.56	0.56	30
September 25, 2025	0.57	0.56	0.56	0.57	0.56	30
September 24, 2025	0.64	0.59	0.59	0.64	0.59	17
September 23, 2025	0.63	0.63	0.63	0.63	0.63	100
September 22, 2025	0.63	0.66	0.66	0.66	0.63	100
September 19, 2025	0.63	0.63	0.63	0.63	0.63	1
September 18, 2025	0.66	0.66	0.66	0.66	0.66	1,761
September 17, 2025	0.63	0.66	0.66	0.66	0.63	1,761
September 16, 2025	0.67	0.67	0.67	0.67	0.67	300
September 15, 2025	0.67	0.67	0.67	0.67	0.67	300
September 12, 2025	0.68	0.7	0.7	0.7	0.68	300
September 11, 2025	0.68	0.69	0.69	0.69	0.67	386
September 10, 2025	0.66	0.66	0.66	0.66	0.66	334
September 09, 2025	0.69	0.7	0.7	0.72	0.69	334
September 08, 2025	0.8	0.7	0.7	0.8	0.63	7,081
September 05, 2025	0.74	0.78	0.78	0.78	0.72	6,255
September 04, 2025	0.76	0.76	0.76	0.76	0.76	1,426
September 03, 2025	0.74	0.75	0.75	0.8	0.71	1,426
September 02, 2025	0.69	0.7	0.7	0.7	0.69	93
September 01, 2025	0.68	0.68	0.68	0.68	0.68	538
August 29, 2025	0.72	0.69	0.69	0.72	0.69	538
August 28, 2025	0.67	0.66	0.66	0.67	0.62	1,181
August 27, 2025	0.69	0.61	0.61	0.69	0.61	4,773
August 26, 2025	0.68	0.69	0.69	0.71	0.66	13,029
August 25, 2025	0.67	0.67	0.67	0.69	0.67	639
August 22, 2025	0.7	0.7	0.7	0.7	0.7	206
August 21, 2025	0.7	0.7	0.7	0.7	0.7	206
August 20, 2025	0.71	0.71	0.71	0.71	0.71	206
August 19, 2025	0.72	0.72	0.72	0.72	0.72	206
August 18, 2025	0.7	0.7	0.7	0.7	0.7	206

Gateway Real Estate AG (GTY.DE) XETRA