Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	18.000	18.100	17.650	17.950	17.588	1,194
2024-06-07	18.200	18.300	17.900	18.000	17.637	1,808
2024-06-06	17.750	18.200	17.750	17.850	17.490	3,311
2024-06-05	18.100	18.100	17.500	17.850	17.490	6,000
2024-06-04	18.250	18.250	18.000	18.000	17.637	1,023
2024-06-03	18.500	18.500	18.050	18.050	17.686	904
2024-05-31	18.100	18.600	18.100	18.250	17.882	1,149
2024-05-30	18.000	18.300	17.700	18.250	17.882	2,206
2024-05-29	18.400	18.550	17.900	18.300	17.539	4,822
2024-05-28	18.200	19.450	18.200	18.600	17.826	6,297
2024-05-27	18.300	18.350	17.800	18.150	17.395	6,327
2024-05-24	17.950	18.250	17.950	18.000	17.251	1,219
2024-05-23	18.800	18.800	17.800	17.800	17.059	1,707
2024-05-22	18.350	18.350	18.150	18.300	17.539	526
2024-05-21	19.500	19.500	18.050	18.050	17.299	8,805
2024-05-20	18.300	19.150	18.050	19.150	18.353	5,080
2024-05-17	17.900	18.400	17.600	18.000	17.251	4,411
2024-05-16	17.600	18.050	17.500	17.900	17.155	6,208
2024-05-15	17.400	17.850	17.400	17.600	16.868	8,701
2024-05-14	17.450	18.050	17.250	17.400	16.676	8,452
2024-05-13	18.150	18.150	16.900	17.450	16.724	20,744
2024-05-10	18.050	18.400	18.050	18.300	17.539	3,182
2024-05-09	18.250	18.300	18.200	18.200	17.443	336
2024-05-08	18.550	18.550	18.000	18.050	17.299	3,132
2024-05-07	18.700	18.750	18.300	18.300	17.539	2,540
2024-05-06	18.350	18.700	18.350	18.500	17.730	5,404
2024-05-03	18.500	18.700	18.350	18.400	17.634	2,569
2024-05-02	19.300	19.300	18.200	18.250	17.491	14,667
2024-04-30	19.300	19.750	18.950	19.000	18.209	5,267
2024-04-29	19.100	19.650	19.100	19.300	18.497	6,504
2024-04-26	18.700	19.150	18.700	18.800	18.018	2,152
2024-04-25	18.950	19.000	18.600	18.750	17.970	7,016
2024-04-24	18.750	19.350	18.500	18.650	17.874	10,813
2024-04-23	17.950	18.800	17.900	18.800	18.018	15,024
2024-04-22	17.850	17.950	17.750	17.850	17.107	4,280
2024-04-19	17.850	17.900	17.850	17.900	17.155	3,877
2024-04-18	17.950	17.950	17.850	17.900	17.155	3,802
2024-04-17	17.850	18.000	17.850	17.950	17.203	15,677
2024-04-16	17.950	18.000	17.800	17.900	17.155	13,376
2024-04-15	18.150	18.200	17.900	17.950	17.203	8,829
2024-04-12	18.250	18.450	18.000	18.200	17.443	3,254
2024-04-11	17.600	18.450	17.600	18.300	17.539	32,802
2024-04-10	17.500	17.650	17.350	17.400	16.676	16,043
2024-04-09	17.700	17.700	17.500	17.500	16.772	4,790
2024-04-08	17.900	17.900	17.600	17.600	16.868	6,397
2024-04-05	17.650	17.900	17.650	17.900	17.155	3,763
2024-04-04	17.750	17.950	17.700	17.900	17.155	7,312
2024-04-03	17.700	18.200	17.700	17.900	17.155	10,701
2024-04-02	17.650	17.900	17.600	17.900	17.155	4,117
2024-03-28	17.200	17.450	17.100	17.450	16.724	22,619
2024-03-27	17.150	17.250	17.100	17.200	16.484	8,247
2024-03-26	17.200	17.300	17.100	17.250	16.532	6,269
2024-03-25	17.650	17.650	17.000	17.300	16.580	9,763
2024-03-22	16.800	17.400	16.750	17.400	16.676	5,411
2024-03-21	17.000	17.000	16.550	16.900	16.197	10,838
2024-03-20	16.850	17.100	16.700	17.100	16.389	17,373
2024-03-19	17.100	17.200	16.850	17.000	16.293	6,291
2024-03-18	17.350	17.350	16.950	17.100	16.389	1,091
2024-03-15	17.100	17.150	16.800	17.000	16.293	2,326
2024-03-14	16.950	17.000	16.700	16.750	16.053	8,500

← NewerPage 11 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.