Gesco AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.100	14.100	13.900	14.100	13.815	3,026
2024-08-30	14.100	14.100	13.950	14.100	13.815	670
2024-08-29	14.250	14.350	14.200	14.250	13.962	1,399
2024-08-28	14.300	14.300	14.200	14.300	14.011	4,786
2024-08-27	14.000	14.500	14.000	14.500	14.207	2,718
2024-08-26	14.000	14.200	13.950	14.000	13.717	4,928
2024-08-23	13.700	14.200	13.700	14.200	13.913	5,198
2024-08-22	13.850	13.850	13.550	13.650	13.374	7,113
2024-08-21	13.800	13.850	13.700	13.850	13.570	5,759
2024-08-20	13.900	13.900	13.750	13.800	13.521	1,754
2024-08-19	13.850	13.950	13.850	13.900	13.619	2,931
2024-08-16	14.000	14.050	13.850	14.050	13.766	2,240
2024-08-15	13.800	14.000	13.800	13.950	13.668	324
2024-08-14	13.750	13.950	13.750	13.950	13.668	440
2024-08-13	13.850	14.050	13.800	13.800	13.521	7,159
2024-08-12	13.900	13.900	13.550	13.750	13.472	5,494
2024-08-09	13.800	14.100	13.750	13.750	13.472	1,394
2024-08-08	13.800	14.000	13.800	14.000	13.717	885
2024-08-07	14.050	14.050	13.700	13.800	13.521	4,331
2024-08-06	13.800	14.200	13.800	13.900	13.619	2,629
2024-08-05	13.800	14.000	13.650	14.000	13.717	6,969
2024-08-02	13.750	13.950	13.700	13.750	13.472	5,940
2024-08-01	14.000	14.000	13.650	13.650	13.374	2,113
2024-07-31	15.100	15.100	13.650	14.200	13.913	18,354
2024-07-30	15.850	15.850	14.350	15.350	15.040	23,147
2024-07-29	16.100	16.100	15.850	15.900	15.579	2,219
2024-07-26	16.150	16.150	15.900	16.100	15.775	1,116
2024-07-25	16.400	16.400	16.200	16.300	15.971	166
2024-07-24	16.200	16.450	16.000	16.400	16.069	5,965
2024-07-23	16.550	16.550	16.000	16.100	15.775	17,744
2024-07-22	16.500	16.550	16.500	16.500	16.167	2,709
2024-07-19	16.600	16.600	16.500	16.500	16.167	1,053
2024-07-18	16.550	16.550	16.500	16.500	16.167	121
2024-07-17	16.600	16.800	16.500	16.600	16.265	3,593
2024-07-16	16.800	16.800	16.600	16.600	16.265	1,066
2024-07-15	16.850	16.900	16.650	16.650	16.314	1,809
2024-07-12	16.850	16.900	16.800	16.800	16.461	1,079
2024-07-11	16.900	16.950	16.850	16.850	16.510	5,976
2024-07-10	16.700	17.100	16.700	16.900	16.559	6,497
2024-07-09	16.800	16.950	16.650	16.700	16.363	2,916
2024-07-08	17.400	17.400	16.850	16.850	16.510	1,850
2024-07-05	16.600	17.050	16.600	17.000	16.657	1,597
2024-07-04	16.700	16.700	16.700	16.700	16.363	203
2024-07-03	16.650	16.850	16.600	16.850	16.510	2,369
2024-07-02	16.750	16.750	16.750	16.750	16.412	482
2024-07-01	16.900	16.900	16.650	16.900	16.559	2,343
2024-06-28	16.750	16.750	16.650	16.650	16.314	222
2024-06-27	16.600	16.900	16.550	16.600	16.265	474
2024-06-26	16.850	16.850	16.600	16.700	16.363	2,598
2024-06-25	16.900	17.000	16.800	16.850	16.510	2,305
2024-06-24	16.950	17.000	16.800	17.000	16.657	2,060
2024-06-21	17.000	17.000	16.700	16.850	16.510	2,389
2024-06-20	16.700	17.150	16.700	17.050	16.706	2,452
2024-06-19	16.900	17.000	16.700	16.900	16.559	4,164
2024-06-18	16.950	16.950	16.700	16.800	16.461	1,533
2024-06-17	16.800	17.000	16.800	16.850	16.510	2,949
2024-06-14	17.400	17.400	16.750	16.900	16.559	12,575
2024-06-13	17.500	17.700	17.400	17.400	17.049	2,211
2024-06-12	17.950	17.950	17.200	17.650	17.294	5,480
2024-06-11	17.600	17.900	17.600	17.700	17.343	3,098

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2000 EUR
2025-06-26	0.1000 EUR
2024-05-30	0.4000 EUR
2023-06-13	1.0000 EUR
2022-08-25	0.9800 EUR
2020-06-19	0.2300 EUR
2019-08-30	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.