Gateway Real Estate AG GTY
XETR · Germany · Finance
€0.3330-0.03 (-9.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.33 | -9.02% | €0.36 | €0.36 | €0.32 | 3.62K |
| 2026-09-30 | €0.37 | -14.29% | €0.41 | €0.41 | €0.30 | 3.55K |
| 2026-09-29 | €0.43 | +31.38% | €0.33 | €0.46 | €0.33 | 27.53K |
| 2026-09-28 | €0.32 | -4.69% | €0.33 | €0.36 | €0.29 | 88 |
| 2026-09-25 | €0.34 | +2.40% | €0.33 | €0.37 | €0.33 | 3 |
| 2026-09-24 | €0.33 | -1.19% | €0.34 | €0.36 | €0.33 | 3 |
| 2026-09-23 | €0.34 | -2.32% | €0.34 | €0.37 | €0.34 | 43 |
| 2026-09-22 | €0.34 | +2.07% | €0.34 | €0.37 | €0.32 | 3.04K |
| 2026-09-21 | €0.34 | -1.46% | €0.34 | €0.37 | €0.31 | 241 |
| 2026-09-18 | €0.34 | -4.72% | €0.34 | €0.34 | €0.32 | 47 |
| 2026-09-17 | €0.36 | +6.51% | €0.34 | €0.36 | €0.31 | 136 |
| 2026-09-16 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-15 | €0.34 | -0.59% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-14 | €0.34 | -1.16% | €0.34 | €0.37 | €0.31 | 304 |
| 2026-09-11 | €0.34 | +2.38% | €0.34 | €0.36 | €0.32 | 186 |
| 2026-09-10 | €0.34 | -5.88% | €0.36 | €0.41 | €0.32 | 641 |
| 2026-09-09 | €0.36 | +5.00% | €0.33 | €0.36 | €0.31 | 281 |
| 2026-09-08 | €0.34 | -10.05% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-07 | €0.38 | +6.48% | €0.34 | €0.38 | €0.34 | 6 |
| 2026-09-04 | €0.35 | -3.01% | €0.31 | €0.40 | €0.31 | 8.89K |
| 2026-09-03 | €0.37 | +9.91% | €0.31 | €0.37 | €0.31 | 1.56K |
| 2026-09-02 | €0.33 | -3.48% | €0.37 | €0.37 | €0.33 | 30 |
| 2026-09-01 | €0.34 | +7.81% | €0.35 | €0.39 | €0.34 | 1.21K |
| 2026-08-31 | €0.32 | -5.88% | €0.36 | €0.37 | €0.32 | 51 |
| 2026-08-28 | €0.34 | +2.10% | €0.32 | €0.36 | €0.32 | 481 |
| 2026-08-27 | €0.33 | -5.13% | €0.32 | €0.36 | €0.32 | 564 |
| 2026-08-26 | €0.35 | +2.33% | €0.37 | €0.37 | €0.32 | 34 |
| 2026-08-25 | €0.34 | -0.29% | €0.33 | €0.36 | €0.32 | 78 |
| 2026-08-24 | €0.34 | -1.71% | €0.34 | €0.39 | €0.32 | 2.14K |
| 2026-08-21 | €0.35 | -1.41% | €0.32 | €0.38 | €0.32 | 172 |
| 2026-08-20 | €0.35 | -3.27% | €0.39 | €0.40 | €0.34 | 774 |
| 2026-08-19 | €0.37 | +5.16% | €0.38 | €0.40 | €0.37 | 270 |
| 2026-08-18 | €0.35 | +2.35% | €0.37 | €0.39 | €0.34 | 977 |
| 2026-08-17 | €0.34 | -10.03% | €0.41 | €0.41 | €0.34 | 460 |
| 2026-08-14 | €0.38 | +2.99% | €0.39 | €0.42 | €0.34 | 130 |
| 2026-08-13 | €0.37 | +0.55% | €0.39 | €0.40 | €0.37 | 8 |
| 2026-08-12 | €0.37 | 0.00% | €0.41 | €0.41 | €0.36 | 95 |
| 2026-08-11 | €0.37 | +1.39% | €0.39 | €0.40 | €0.34 | 2.67K |
| 2026-08-10 | €0.36 | +11.76% | €0.37 | €0.41 | €0.34 | 3.89K |
| 2026-08-07 | €0.32 | -9.01% | €0.39 | €0.39 | €0.32 | 607 |
| 2026-08-06 | €0.35 | -3.27% | €0.41 | €0.41 | €0.33 | 2.03K |
| 2026-08-05 | €0.37 | +1.10% | €0.40 | €0.40 | €0.37 | 289 |
| 2026-08-04 | €0.36 | +2.25% | €0.41 | €0.44 | €0.33 | 3.96K |
| 2026-08-03 | €0.35 | -1.11% | €0.40 | €0.40 | €0.35 | 10 |
| 2026-07-31 | €0.36 | -12.44% | €0.36 | €0.47 | €0.32 | 20.03K |
| 2026-07-30 | €0.41 | +10.81% | €0.44 | €0.44 | €0.38 | 690 |
| 2026-07-29 | €0.37 | +2.21% | €0.34 | €0.37 | €0.34 | 515 |
| 2026-07-28 | €0.36 | -1.36% | €0.39 | €0.39 | €0.36 | 11 |
| 2026-07-27 | €0.37 | +7.00% | €0.31 | €0.39 | €0.31 | 4.64K |
| 2026-07-24 | €0.34 | -0.58% | €0.37 | €0.38 | €0.34 | 19 |
| 2026-07-23 | €0.34 | -3.09% | €0.34 | €0.37 | €0.33 | 8 |
| 2026-07-22 | €0.36 | +4.40% | €0.37 | €0.38 | €0.33 | 3.90K |
| 2026-07-21 | €0.34 | +0.59% | €0.38 | €0.38 | €0.31 | 181 |
| 2026-07-20 | €0.34 | -0.59% | €0.32 | €0.37 | €0.31 | 272 |
| 2026-07-17 | €0.34 | -1.73% | €0.37 | €0.37 | €0.32 | 541 |
| 2026-07-16 | €0.35 | -0.57% | €0.32 | €0.37 | €0.32 | 1.04K |
| 2026-07-15 | €0.35 | -9.11% | €0.38 | €0.39 | €0.33 | 258 |
| 2026-07-14 | €0.38 | +18.89% | €0.34 | €0.39 | €0.34 | 4.07K |
| 2026-07-13 | €0.32 | -5.00% | €0.34 | €0.34 | €0.32 | 3 |
| 2026-07-10 | €0.34 | 0.00% | €0.34 | €0.34 | €0.31 | 1.11K |
| 2026-07-09 | €0.34 | +3.03% | €0.31 | €0.34 | €0.31 | 37 |
| 2026-07-08 | €0.33 | -5.98% | €0.39 | €0.39 | €0.33 | 11 |
| 2026-07-07 | €0.35 | -3.57% | €0.39 | €0.39 | €0.35 | 3 |
| 2026-07-06 | €0.36 | +7.69% | €0.39 | €0.39 | €0.36 | 8 |
| 2026-07-03 | €0.34 | -3.43% | €0.31 | €0.37 | €0.31 | 1.74K |
| 2026-07-02 | €0.35 | +3.86% | €0.31 | €0.39 | €0.31 | 8 |
| 2026-07-01 | €0.34 | -8.67% | €0.40 | €0.42 | €0.31 | 3.97K |
| 2026-06-30 | €0.37 | +6.03% | €0.35 | €0.39 | €0.34 | 293 |
| 2026-06-29 | €0.35 | +5.78% | €0.31 | €0.35 | €0.31 | 1.30K |
| 2026-06-26 | €0.33 | -2.95% | €0.31 | €0.37 | €0.31 | 132 |
| 2026-06-25 | €0.34 | +0.30% | €0.31 | €0.37 | €0.31 | 1.00K |
| 2026-06-24 | €0.34 | +0.90% | €0.31 | €0.37 | €0.31 | 8 |
| 2026-06-23 | €0.34 | -0.89% | €0.31 | €0.37 | €0.31 | 1.11K |
| 2026-06-22 | €0.34 | 0.00% | €0.31 | €0.37 | €0.31 | 110 |
| 2026-06-19 | €0.34 | 0.00% | €0.31 | €0.37 | €0.31 | 92 |
| 2026-06-18 | €0.34 | -2.03% | €0.31 | €0.37 | €0.31 | 7 |
| 2026-06-17 | €0.34 | +1.17% | €0.32 | €0.37 | €0.30 | 110 |
| 2026-06-16 | €0.34 | -2.57% | €0.32 | €0.37 | €0.32 | 13 |
| 2026-06-15 | €0.35 | -4.89% | €0.33 | €0.37 | €0.30 | 225 |
| 2026-06-12 | €0.37 | +9.85% | €0.34 | €0.37 | €0.33 | 485 |
| 2026-06-11 | €0.34 | -9.21% | €0.40 | €0.40 | €0.33 | 2.24K |
| 2026-06-10 | €0.37 | +16.04% | €0.32 | €0.40 | €0.32 | 943 |
| 2026-06-09 | €0.32 | +1.27% | €0.28 | €0.35 | €0.28 | 288 |
| 2026-06-08 | €0.31 | -6.82% | €0.28 | €0.35 | €0.28 | 4 |
| 2026-06-05 | €0.34 | -1.46% | €0.30 | €0.37 | €0.30 | 119 |
| 2026-06-04 | €0.34 | -2.29% | €0.39 | €0.39 | €0.34 | 264 |
| 2026-06-03 | €0.35 | -1.13% | €0.32 | €0.35 | €0.32 | 214 |
| 2026-06-02 | €0.35 | +1.14% | €0.32 | €0.35 | €0.32 | 36 |
| 2026-06-01 | €0.35 | +2.94% | €0.35 | €0.35 | €0.35 | 38 |
| 2026-05-29 | €0.34 | -6.85% | €0.36 | €0.36 | €0.33 | 302 |