Geratherm Medical AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2.700 | 2.700 | 2.680 | 2.680 | 2.504 | 970 |
| 2024-11-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.579 | 0 |
| 2024-11-15 | 2.720 | 2.820 | 2.720 | 2.800 | 2.616 | 1,616 |
| 2024-11-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.654 | 2,000 |
| 2024-11-13 | 2.980 | 2.980 | 2.900 | 2.900 | 2.710 | 103 |
| 2024-11-12 | 3.200 | 3.200 | 3.000 | 3.000 | 2.803 | 4,470 |
| 2024-11-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.046 | 0 |
| 2024-11-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.046 | 0 |
| 2024-11-07 | 3.360 | 3.360 | 3.280 | 3.280 | 3.065 | 3 |
| 2024-11-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.084 | 0 |
| 2024-11-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.084 | 947 |
| 2024-11-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.102 | 0 |
| 2024-11-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.027 | 0 |
| 2024-10-31 | 3.180 | 3.220 | 3.180 | 3.220 | 3.009 | 10 |
| 2024-10-30 | 3.180 | 3.260 | 3.180 | 3.260 | 3.046 | 3,335 |
| 2024-10-29 | 3.240 | 3.240 | 3.160 | 3.160 | 2.953 | 444 |
| 2024-10-28 | 3.440 | 3.440 | 3.380 | 3.380 | 3.158 | 1,428 |
| 2024-10-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.065 | 0 |
| 2024-10-24 | 3.320 | 3.320 | 3.240 | 3.240 | 3.027 | 500 |
| 2024-10-23 | 3.140 | 3.400 | 3.140 | 3.400 | 3.177 | 2,856 |
| 2024-10-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.140 | 0 |
| 2024-10-21 | 3.600 | 3.600 | 3.400 | 3.400 | 3.177 | 229 |
| 2024-10-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.177 | 27 |
| 2024-10-17 | 3.540 | 3.540 | 3.520 | 3.520 | 3.289 | 150 |
| 2024-10-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.233 | 2,916 |
| 2024-10-15 | 3.600 | 3.600 | 3.360 | 3.380 | 3.158 | 5,917 |
| 2024-10-14 | 3.780 | 3.800 | 3.760 | 3.760 | 3.513 | 797 |
| 2024-10-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.476 | 0 |
| 2024-10-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.476 | 0 |
| 2024-10-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.476 | 0 |
| 2024-10-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.476 | 0 |
| 2024-10-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.532 | 0 |
| 2024-10-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.513 | 0 |
| 2024-10-03 | 3.900 | 3.900 | 3.760 | 3.760 | 3.513 | 7,317 |
| 2024-10-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.719 | 0 |
| 2024-10-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.719 | 0 |
| 2024-09-30 | 4.040 | 4.040 | 3.960 | 3.960 | 3.700 | 24 |
| 2024-09-27 | 3.940 | 3.960 | 3.920 | 3.960 | 3.700 | 32 |
| 2024-09-26 | 3.560 | 4.040 | 3.560 | 4.040 | 3.775 | 1,393 |
| 2024-09-25 | 4.020 | 4.020 | 4.020 | 4.020 | 3.756 | 300 |
| 2024-09-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.074 | 0 |
| 2024-09-20 | 4.380 | 4.380 | 4.360 | 4.360 | 4.074 | 140 |
| 2024-09-19 | 4.300 | 4.480 | 4.300 | 4.300 | 4.018 | 470 |
| 2024-09-18 | 4.500 | 4.640 | 4.200 | 4.380 | 4.093 | 9,746 |
| 2024-09-17 | 4.400 | 4.400 | 3.860 | 3.860 | 3.607 | 310 |
| 2024-09-16 | 4.540 | 4.540 | 4.060 | 4.060 | 3.794 | 3,049 |
| 2024-09-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.261 | 0 |
| 2024-09-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.336 | 0 |
| 2024-09-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.317 | 0 |
| 2024-09-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.392 | 0 |
| 2024-09-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.392 | 0 |
| 2024-09-06 | 4.900 | 4.900 | 4.800 | 4.800 | 4.485 | 508 |
| 2024-09-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.635 | 0 |
| 2024-09-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.719 | 10 |
| 2024-09-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.765 | 0 |
| 2024-09-02 | 4.980 | 5.100 | 4.980 | 5.100 | 4.765 | 10 |
| 2024-08-30 | 4.900 | 5.100 | 4.900 | 5.100 | 4.765 | 12 |
| 2024-08-29 | 5.200 | 5.200 | 5.100 | 5.100 | 4.765 | 36 |
| 2024-08-28 | 5.150 | 5.150 | 4.980 | 5.100 | 4.765 | 155 |
| 2024-08-27 | 5.250 | 5.300 | 5.050 | 5.100 | 4.765 | 3,903 |
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.