Stuttgart - Delayed Quote EUR

Gateway Real Estate AG (GTY.SG)

Compare
0.5600
-0.0100
(-1.75%)
At close: April 17 at 5:15:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.55500.56000.55500.56000.5600-
Apr 16, 20250.55000.57000.55000.57000.5700-
Apr 15, 20250.40400.63000.40400.55000.5500657
Apr 14, 20250.40400.52000.40400.52000.5200124
Apr 11, 20250.60500.60500.44800.45400.4540-
Apr 10, 20250.60000.60500.60000.60500.6050-
Apr 9, 20250.62500.62500.60000.60000.6000-
Apr 8, 20250.64500.67500.62500.67000.6700300
Apr 7, 20250.64000.64000.64000.64000.6400-
Apr 4, 20250.65000.70500.65000.70000.7000-
Apr 3, 20250.72000.78000.70000.70500.705040
Apr 2, 20250.63500.72000.63500.72000.7200-
Apr 1, 20250.73500.73500.70500.73000.7300-
Mar 31, 20250.70000.75500.70000.75500.755011
Mar 28, 20250.70000.75000.70000.75000.7500-
Mar 27, 20250.72000.80000.72000.80000.8000-
Mar 26, 20250.83000.84000.72500.76000.7600773
Mar 25, 20250.77000.85000.77000.85000.8500-
Mar 24, 20250.70000.80000.70000.80000.8000280
Mar 21, 20250.36800.64500.36800.64500.6450-
Mar 20, 20250.28200.39800.28200.30400.3040711
Mar 19, 20250.40200.40400.35000.35000.3500-
Mar 18, 20250.40000.45000.40000.45000.450016
Mar 17, 20250.25400.51500.25400.49000.490088
Mar 14, 20250.20200.25200.20200.25200.2520-
Mar 13, 20250.25400.25400.16100.20800.2080-
Mar 12, 20250.48000.48000.30000.36800.36802,000
Mar 11, 20250.56000.56000.45000.45200.4520300
Mar 10, 20250.56500.57500.56500.57500.5750-
Mar 7, 20250.56500.57500.56500.57500.5750-
Mar 6, 20250.56000.58500.56000.58500.5850-
Mar 5, 20250.65500.65500.58000.59500.5950-
Mar 4, 20250.62000.66000.62000.65500.6550-
Mar 3, 20250.56500.65500.56500.65500.6550-
Feb 28, 20250.58500.58500.58500.58500.5850-
Feb 27, 20250.52500.58500.52500.58500.5850-
Feb 26, 20250.51500.53000.51500.53000.5300-
Feb 25, 20250.60500.61500.55000.55500.5550-
Feb 24, 20250.67500.67500.60500.60500.6050-
Feb 21, 20250.70500.70500.67000.67500.6750-
Feb 20, 20250.70500.76500.70000.70000.700099
Feb 19, 20250.73500.74500.73500.74500.7450-
Feb 18, 20250.73000.74500.73000.74500.7450-
Feb 17, 20250.69000.75500.69000.75500.7550-
Feb 14, 20250.74500.76500.71000.76500.7650-
Feb 13, 20250.74000.75500.72500.75500.7550-
Feb 12, 20250.80500.80500.75500.75500.7550-
Feb 11, 20250.81500.81500.81500.81500.8150-
Feb 10, 20250.82500.82500.81500.81500.8150-
Feb 7, 20250.83500.84500.82500.82500.8250300
Feb 6, 20250.86000.87500.83500.84000.8400-
Feb 5, 20250.85500.88000.85500.88000.8800-
Feb 4, 20250.83000.87500.83000.87500.8750-
Feb 3, 20250.81500.83500.81000.83500.8350-
Jan 31, 20250.85500.86500.85500.86500.8650-
Jan 30, 20250.83500.85500.83500.85500.8550-
Jan 29, 20250.85000.85500.84500.85500.8550-
Jan 28, 20250.93500.93500.88000.88000.88001,200
Jan 27, 20250.91500.94500.91500.93500.9350-
Jan 24, 20250.98500.99500.94500.96500.965025
Jan 23, 20250.96500.98500.96500.98500.9850-
Jan 22, 20250.95500.97500.95500.97500.9750-
Jan 21, 20250.99500.99500.94500.94500.9450-
Jan 20, 20250.97501.01000.96500.96500.9650-
Jan 17, 20251.07001.08001.03001.03001.0300345
Jan 16, 20251.06001.07001.01001.05001.05003,660
Jan 15, 20250.95001.20000.95001.01001.010042,450
Jan 14, 20250.85001.02000.85001.02001.020050
Jan 13, 20250.96001.00000.88500.88500.88501,000
Jan 10, 20251.28001.36001.00001.00001.00004,500
Jan 9, 20250.45401.51000.45401.40001.400047,905
Jan 8, 20250.47200.47200.45200.45200.4520-
Jan 7, 20250.47200.47200.47200.47200.4720-
Jan 6, 20250.46200.48200.46200.48200.4820-
Jan 3, 20250.46200.46200.46200.46200.4620-
Jan 2, 20250.43400.46200.42400.46200.4620-
Dec 30, 20240.37400.45400.37400.45400.4540-
Dec 27, 20240.40200.44800.40200.41800.4180-
Dec 23, 20240.39200.42200.39200.42200.4220-
Dec 20, 20240.44200.44600.37800.38200.3820-
Dec 19, 20240.47800.50500.47800.48000.4800-
Dec 18, 20240.54500.55500.49800.49800.4980-
Dec 17, 20240.56500.57500.56000.57500.5750-
Dec 16, 20240.63500.64500.55500.55500.5550-
Dec 13, 20240.63500.64000.63500.64000.6400-
Dec 12, 20240.64500.65500.64500.65500.6550-
Dec 11, 20240.64500.64500.64500.64500.6450-
Dec 10, 20240.69500.69500.66500.68500.685080
Dec 9, 20240.63500.73000.63500.68500.6850-
Dec 6, 20240.64500.68500.64500.66500.6650-
Dec 5, 20240.65500.66000.65500.66000.6600-
Dec 4, 20240.66500.71500.66500.66500.6650-
Dec 3, 20240.65500.66500.60500.60500.6050-
Dec 2, 20240.61500.65500.61500.65500.6550-
Nov 29, 20240.65500.65500.64500.64500.6450-
Nov 28, 20240.64000.67500.64000.66500.6650-
Nov 27, 20240.61500.61500.60500.60500.6050-
Nov 26, 20240.61500.62500.58500.61500.6150-
Nov 25, 20240.55500.59500.55500.59500.5950-
Nov 22, 20240.60000.62500.55000.61500.61504,500
Nov 21, 20240.57500.58000.50000.50000.50002,000
Nov 20, 20240.57500.59500.57000.58000.5800-
Nov 19, 20240.55500.61000.55500.61000.6100-
Nov 18, 20240.59500.61000.56000.61000.6100-
Nov 15, 20240.59000.61000.59000.61000.6100-
Nov 14, 20240.59500.61000.59500.61000.6100-
Nov 13, 20240.64500.64500.60500.62000.6200-
Nov 12, 20240.61500.63000.60000.63000.6300-
Nov 11, 20240.60500.64500.58500.64500.6450-
Nov 8, 20240.72000.72000.60500.60500.6050100
Nov 7, 20240.70500.81500.70500.72000.720020
Nov 6, 20240.74500.76500.72000.72000.7200-
Nov 5, 20240.75500.75500.75500.75500.7550-
Nov 4, 20240.76500.76500.75000.75000.7500-
Nov 1, 20240.76500.76500.76500.76500.7650-
Oct 31, 20240.80000.83500.80000.83500.83503,546
Oct 30, 20240.80500.80500.80000.80000.8000-
Oct 29, 20240.78500.80500.78000.78000.7800-
Oct 28, 20240.85000.88000.85000.85000.8500150
Oct 25, 20240.88000.88000.85000.85000.8500-
Oct 24, 20240.90000.90000.90000.90000.9000-
Oct 23, 20240.90000.90000.90000.90000.9000-
Oct 22, 20240.82500.86500.81500.86500.8650-
Oct 21, 20240.81500.84500.80000.84500.84509
Oct 18, 20240.80500.82500.79500.79500.7950-
Oct 17, 20240.84500.84500.80000.80000.8000-
Oct 16, 20240.84500.84500.84500.84500.8450-
Oct 15, 20240.84500.84500.84500.84500.8450-
Oct 14, 20240.84500.85000.84500.85000.8500-
Oct 11, 20240.79500.82500.79500.82500.8250131
Oct 10, 20240.79500.79500.79500.79500.7950-
Oct 9, 20240.76500.78500.75500.78500.7850-
Oct 8, 20240.76500.76500.73500.76500.7650-
Oct 7, 20240.72500.76500.72500.76500.7650220
Oct 4, 20240.71000.73000.71000.73000.7300-
Oct 3, 20240.76500.76500.73500.76500.7650-
Oct 2, 20240.76500.77000.76500.76500.7650-
Oct 1, 20240.82500.84500.76500.76500.765036
Sep 30, 20240.75000.81500.72500.81500.8150-
Sep 27, 20240.75500.79000.75500.77500.7750-
Sep 26, 20240.77500.79000.76500.77500.7750-
Sep 25, 20240.78000.80000.78000.80000.8000200
Sep 24, 20240.81500.84500.80000.84500.84501,700
Sep 23, 20240.79500.84500.79500.81500.8150-
Sep 20, 20240.89500.89500.79500.80500.8050125
Sep 19, 20240.86000.95500.86000.95500.9550220
Sep 18, 20240.88500.93500.88500.90000.900030
Sep 17, 20240.87500.90500.87500.90500.90501,378
Sep 16, 20240.95000.95000.88500.89500.89501,616
Sep 13, 20240.90000.95000.85000.95000.9500-
Sep 12, 20240.68500.90000.62500.90000.9000550
Sep 11, 20240.68000.70500.68000.70000.7000-
Sep 10, 20240.71000.71500.70000.71500.7150750
Sep 9, 20240.75000.75000.71000.73500.7350-
Sep 6, 20240.71500.77500.71000.74500.7450125
Sep 5, 20240.70500.76500.70500.76500.7650-
Sep 4, 20240.28400.31600.28400.31600.3160-
Sep 3, 20240.28600.31600.28600.31200.3120-
Sep 2, 20240.28200.31600.28200.31600.3160-
Aug 30, 20240.28200.32600.28200.30200.3020-
Aug 29, 20240.28200.30200.28200.30200.3020-
Aug 28, 20240.30000.30200.30000.30200.3020-
Aug 27, 20240.30000.30200.30000.30200.3020-
Aug 26, 20240.32200.32200.30000.30600.3060-
Aug 23, 20240.32200.32200.32200.32200.3220-
Aug 22, 20240.32200.32200.32200.32200.3220-
Aug 21, 20240.32200.32200.32200.32200.3220-
Aug 20, 20240.32200.35200.32200.35200.3520-
Aug 19, 20240.32200.32400.32200.32400.3240-
Aug 16, 20240.32200.32800.32200.32800.3280-
Aug 15, 20240.32200.32600.32200.32600.3260-
Aug 14, 20240.35200.35200.32600.32600.3260-
Aug 13, 20240.35200.35200.35200.35200.3520-
Aug 12, 20240.35200.35200.35200.35200.3520-
Aug 9, 20240.35200.35600.35200.35600.3560-
Aug 8, 20240.34800.35600.34800.35400.3540-
Aug 7, 20240.32200.32600.32200.32600.3260-
Aug 6, 20240.35000.37600.32600.32600.3260-
Aug 5, 20240.33000.36800.33000.36800.36805,363
Aug 2, 20240.40000.40000.36200.36200.3620-
Aug 1, 20240.35000.37000.35000.37000.3700-
Jul 31, 20240.35000.35000.34200.34200.3420-
Jul 30, 20240.35000.35000.35000.35000.3500-
Jul 29, 20240.33000.34000.33000.33000.3300-
Jul 26, 20240.40000.40000.35200.35200.3520-
Jul 25, 20240.35200.37600.35200.35200.3520-
Jul 24, 20240.35000.37200.35000.37200.3720-
Jul 23, 20240.30000.37600.30000.37600.37604,685
Jul 22, 20240.23000.33400.23000.33400.3340-
Jul 19, 20240.23000.30200.23000.30200.3020-
Jul 18, 20240.23000.24200.23000.24200.2420-
Jul 17, 20240.25000.25000.25000.25000.2500-
Jul 16, 20240.20600.25400.20600.25400.2540-
Jul 15, 20240.20600.25000.20600.25000.2500-
Jul 12, 20240.18600.28800.18600.26200.2620-
Jul 11, 20240.20000.27000.20000.20000.2000153
Jul 10, 20240.18000.27200.18000.20000.2000-
Jul 9, 20240.20000.20200.20000.20200.2020-
Jul 8, 20240.23200.23400.23200.23400.2340-
Jul 5, 20240.25000.26200.25000.26000.2600-
Jul 4, 20240.20000.29600.20000.29600.2960-
Jul 3, 20240.10100.30000.10100.30000.3000859
Jul 2, 20240.20000.20200.20000.20200.2020-
Jul 1, 20240.20000.20000.20000.20000.2000-
Jun 28, 20240.10100.21800.10100.21800.21801,000
Jun 27, 20240.28000.28000.21800.21800.2180-
Jun 26, 20240.35000.35000.35000.35000.35003,000
Jun 25, 20240.35000.35000.35000.35000.3500-
Jun 24, 20240.40000.40000.36200.36200.3620-
Jun 21, 20240.40000.40000.40000.40000.4000-
Jun 20, 20240.40000.40000.40000.40000.4000-
Jun 19, 20240.40000.40000.40000.40000.4000-
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.41000.45000.40000.40000.4000-
Jun 14, 20240.40800.40800.40800.40800.4080-
Jun 13, 20240.40000.45000.40000.45000.4500-
Jun 12, 20240.40000.45000.40000.40000.4000-
Jun 11, 20240.40000.45600.40000.45600.4560-
Jun 10, 20240.40000.45400.40000.42000.4200-
Jun 7, 20240.39200.43400.39200.43400.4340-
Jun 6, 20240.39200.39200.39200.39200.3920-
Jun 5, 20240.39200.39200.38800.39200.3920-
Jun 4, 20240.39200.46000.39200.45400.4540400
Jun 3, 20240.43000.43000.43000.43000.4300-
May 31, 20240.38000.43000.38000.43000.4300-
May 30, 20240.39200.42000.39200.42000.4200-
May 29, 20240.40000.42000.40000.42000.4200-
May 28, 20240.31400.42000.31400.42000.4200-
May 27, 20240.40000.40000.40000.40000.4000-
May 24, 20240.31200.32600.31200.32600.3260-
May 23, 20240.32200.33200.32200.33200.3320-
May 22, 20240.30000.32800.30000.32800.3280-
May 21, 20240.30000.32000.22000.32000.3200200
May 20, 20240.25000.35000.25000.35000.3500300
May 17, 20240.29000.30000.29000.30000.3000-
May 16, 20240.32000.32000.29000.29000.2900300
May 15, 20240.32000.40000.32000.36000.36001,000
May 14, 20240.32000.32000.32000.32000.3200-
May 13, 20240.32000.32000.32000.32000.3200-
May 10, 20240.34000.34400.34000.34000.3400-
May 9, 20240.34000.35600.34000.35600.3560-
May 8, 20240.34000.36000.34000.36000.3600-
May 7, 20240.34000.34200.34000.34000.3400-
May 6, 20240.34000.44000.34000.44000.4400140
May 3, 20240.34000.41800.34000.37400.3740650
May 2, 20240.34000.36000.34000.36000.3600-
Apr 30, 20240.35000.36800.34000.34000.3400-
Apr 29, 20240.36200.43800.36200.37000.370030
Apr 26, 20240.35800.40200.35800.40200.4020-
Apr 25, 20240.40000.40600.36400.36400.3640-
Apr 24, 20240.48000.48000.42200.42200.42201,000
Apr 23, 20240.47200.48400.47200.48400.4840-
Apr 22, 20240.50000.50000.50000.50000.5000-
Apr 19, 20240.53000.55000.49000.49000.4900-
Apr 18, 20240.57000.57000.56000.56000.5600-
Apr 17, 20240.53500.58500.53500.58500.5850-