Geratherm Medical AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.000 | 5.300 | 5.000 | 5.100 | 4.765 | 2,754 |
| 2024-08-23 | 4.840 | 5.000 | 4.840 | 4.920 | 4.597 | 1,800 |
| 2024-08-22 | 4.640 | 4.660 | 4.640 | 4.660 | 4.354 | 1,091 |
| 2024-08-21 | 4.900 | 4.900 | 4.480 | 4.560 | 4.261 | 2,776 |
| 2024-08-20 | 4.280 | 5.000 | 4.280 | 5.000 | 4.672 | 3,621 |
| 2024-08-19 | 3.860 | 4.140 | 3.860 | 4.120 | 3.850 | 4,245 |
| 2024-08-16 | 3.940 | 3.960 | 3.920 | 3.920 | 3.569 | 300 |
| 2024-08-15 | 3.740 | 3.940 | 3.740 | 3.840 | 3.497 | 1,569 |
| 2024-08-14 | 3.740 | 3.800 | 3.740 | 3.760 | 3.424 | 1,152 |
| 2024-08-13 | 3.780 | 3.780 | 3.700 | 3.700 | 3.369 | 300 |
| 2024-08-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.424 | 0 |
| 2024-08-09 | 3.820 | 3.820 | 3.800 | 3.800 | 3.460 | 483 |
| 2024-08-08 | 3.680 | 3.800 | 3.680 | 3.700 | 3.369 | 5,000 |
| 2024-08-07 | 3.700 | 3.700 | 3.680 | 3.680 | 3.351 | 250 |
| 2024-08-06 | 3.720 | 3.760 | 3.720 | 3.760 | 3.424 | 150 |
| 2024-08-05 | 3.780 | 3.780 | 3.720 | 3.760 | 3.424 | 830 |
| 2024-08-02 | 3.820 | 3.980 | 3.800 | 3.800 | 3.460 | 9,851 |
| 2024-08-01 | 3.960 | 3.960 | 3.820 | 3.820 | 3.478 | 1,904 |
| 2024-07-31 | 3.940 | 3.940 | 3.800 | 3.800 | 3.460 | 3,284 |
| 2024-07-30 | 3.920 | 3.920 | 3.840 | 3.840 | 3.497 | 38 |
| 2024-07-29 | 3.820 | 3.840 | 3.800 | 3.840 | 3.497 | 1,509 |
| 2024-07-26 | 3.960 | 3.960 | 3.940 | 3.960 | 3.606 | 1,292 |
| 2024-07-25 | 3.800 | 4.000 | 3.800 | 4.000 | 3.642 | 566 |
| 2024-07-24 | 3.900 | 4.000 | 3.900 | 3.960 | 3.606 | 1,099 |
| 2024-07-23 | 3.980 | 4.000 | 3.800 | 3.920 | 3.569 | 8,125 |
| 2024-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.551 | 0 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.551 | 0 |
| 2024-07-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.533 | 0 |
| 2024-07-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.569 | 0 |
| 2024-07-16 | 3.880 | 4.000 | 3.880 | 3.940 | 3.588 | 1,743 |
| 2024-07-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.533 | 5 |
| 2024-07-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.533 | 500 |
| 2024-07-11 | 3.920 | 4.000 | 3.920 | 4.000 | 3.642 | 4,221 |
| 2024-07-10 | 3.780 | 3.860 | 3.780 | 3.860 | 3.515 | 461 |
| 2024-07-09 | 4.020 | 4.060 | 3.840 | 3.940 | 3.588 | 3,117 |
| 2024-07-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.569 | 0 |
| 2024-07-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.515 | 0 |
| 2024-07-04 | 3.960 | 4.020 | 3.960 | 4.020 | 3.660 | 20 |
| 2024-07-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.660 | 0 |
| 2024-07-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.660 | 0 |
| 2024-07-01 | 4.240 | 4.240 | 4.000 | 4.020 | 3.660 | 2,479 |
| 2024-06-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.697 | 0 |
| 2024-06-27 | 4.060 | 4.060 | 4.060 | 4.060 | 3.697 | 0 |
| 2024-06-26 | 4.040 | 4.060 | 4.040 | 4.060 | 3.697 | 166 |
| 2024-06-25 | 4.060 | 4.160 | 4.060 | 4.160 | 3.788 | 220 |
| 2024-06-24 | 4.180 | 4.180 | 4.180 | 4.180 | 3.806 | 0 |
| 2024-06-21 | 4.080 | 4.180 | 4.080 | 4.180 | 3.806 | 150 |
| 2024-06-20 | 4.180 | 4.180 | 4.180 | 4.180 | 3.806 | 0 |
| 2024-06-19 | 4.180 | 4.180 | 4.180 | 4.180 | 3.806 | 0 |
| 2024-06-18 | 4.280 | 4.280 | 4.180 | 4.180 | 3.806 | 116 |
| 2024-06-17 | 4.140 | 4.300 | 4.140 | 4.280 | 3.897 | 1,532 |
| 2024-06-14 | 4.140 | 4.140 | 4.140 | 4.140 | 3.770 | 0 |
| 2024-06-13 | 3.980 | 4.060 | 3.980 | 4.060 | 3.697 | 800 |
| 2024-06-12 | 4.260 | 4.300 | 4.260 | 4.280 | 3.897 | 2,368 |
| 2024-06-11 | 4.140 | 4.140 | 4.140 | 4.140 | 3.770 | 0 |
| 2024-06-10 | 4.220 | 4.240 | 4.220 | 4.220 | 3.843 | 26 |
| 2024-06-07 | 4.040 | 4.200 | 4.040 | 4.200 | 3.824 | 2,800 |
| 2024-06-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.824 | 0 |
| 2024-06-05 | 4.100 | 4.300 | 4.100 | 4.260 | 3.879 | 1,395 |
| 2024-06-04 | 4.040 | 4.100 | 3.960 | 4.080 | 3.715 | 3,488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.1000 EUR |
| 2025-07-28 | 0.1000 EUR |
| 2024-08-19 | 0.1000 EUR |
| 2023-08-29 | 0.1500 EUR |
| 2022-08-29 | 0.1200 EUR |
| 2021-06-14 | 0.4000 EUR |
| 2020-09-21 | 0.2500 EUR |
| 2020-06-15 | 0.2178 EUR |
| 2019-06-17 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.