Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.450	17.450	17.050	17.150	16.436	732
2024-03-12	17.400	17.700	17.200	17.250	16.532	5,163
2024-03-11	16.950	17.200	16.900	17.100	16.389	2,802
2024-03-08	16.900	17.250	16.700	17.250	16.532	1,431
2024-03-07	17.100	17.150	16.950	17.150	16.436	1,119
2024-03-06	17.200	17.200	16.700	17.000	16.293	5,313
2024-03-05	17.350	17.350	17.100	17.100	16.389	386
2024-03-04	17.400	17.800	16.700	17.050	16.341	9,586
2024-03-01	17.200	17.300	17.000	17.300	16.580	2,188
2024-02-29	17.200	17.200	16.900	17.200	16.484	2,939
2024-02-28	17.350	17.350	17.000	17.150	16.436	2,003
2024-02-27	17.450	17.450	16.750	17.200	16.484	3,023
2024-02-26	16.950	17.300	16.900	17.300	16.580	3,479
2024-02-23	16.800	17.150	16.550	17.150	16.436	9,211
2024-02-22	16.600	17.100	16.300	17.100	16.389	9,048
2024-02-21	16.700	16.700	16.250	16.600	15.909	3,873
2024-02-20	16.550	16.750	16.450	16.650	15.957	7,557
2024-02-19	16.700	16.800	16.650	16.700	16.005	1,624
2024-02-16	16.900	17.050	16.800	16.800	16.101	8,672
2024-02-15	16.650	16.900	16.600	16.700	16.005	4,793
2024-02-14	16.850	16.850	16.600	16.600	15.909	2,357
2024-02-13	16.850	16.900	16.700	16.800	16.101	6,406
2024-02-12	16.900	16.900	16.800	16.850	16.149	3,723
2024-02-09	16.800	16.900	16.800	16.900	16.197	836
2024-02-08	17.000	17.000	16.800	16.800	16.101	595
2024-02-07	17.000	17.050	16.800	16.900	16.197	7,737
2024-02-06	16.900	16.900	16.600	16.700	16.005	2,466
2024-02-05	16.900	17.000	16.850	17.000	16.293	3,860
2024-02-02	16.800	17.000	16.800	17.000	16.293	1,471
2024-02-01	17.000	17.000	16.700	16.950	16.245	1,937
2024-01-31	17.300	17.300	16.700	16.750	16.053	6,657
2024-01-30	17.100	17.200	16.900	17.000	16.293	7,270
2024-01-29	17.150	17.400	17.150	17.300	16.580	1,795
2024-01-26	17.600	17.600	17.350	17.450	16.724	1,042
2024-01-25	17.700	17.700	17.450	17.650	16.916	631
2024-01-24	17.800	17.800	17.450	17.650	16.916	2,830
2024-01-23	17.800	17.800	17.600	17.750	17.011	448
2024-01-22	18.000	18.000	17.550	17.550	16.820	1,623
2024-01-19	18.150	18.150	17.250	17.900	17.155	3,881
2024-01-18	18.000	18.500	17.850	17.900	17.155	3,126
2024-01-17	16.850	17.800	16.700	17.750	17.011	7,685
2024-01-16	18.150	18.150	16.500	16.850	16.149	15,459
2024-01-15	18.550	18.550	17.900	18.150	17.395	1,742
2024-01-12	18.200	18.350	18.000	18.350	17.587	2,433
2024-01-11	18.250	18.250	18.000	18.100	17.347	2,075
2024-01-10	18.350	18.350	18.150	18.150	17.395	1,094
2024-01-09	18.350	18.350	18.100	18.150	17.395	128
2024-01-08	18.450	18.450	18.150	18.250	17.491	1,361
2024-01-05	18.400	18.400	18.150	18.300	17.539	661
2024-01-04	18.800	18.850	18.100	18.100	17.347	2,203
2024-01-03	18.300	18.800	18.100	18.800	18.018	3,485
2024-01-02	18.600	18.600	18.200	18.200	17.443	1,114
2023-12-29	18.350	18.900	18.300	18.600	17.826	5,587
2023-12-28	18.500	18.500	18.150	18.150	17.395	918
2023-12-27	18.350	18.400	18.000	18.200	17.443	1,948
2023-12-22	18.400	18.400	18.050	18.300	17.539	1,738
2023-12-21	18.000	18.350	18.000	18.350	17.587	1,103
2023-12-20	18.350	18.350	18.000	18.150	17.395	4,641
2023-12-19	18.200	18.300	18.100	18.300	17.539	1,465
2023-12-18	18.300	18.300	18.150	18.300	17.539	1,279

← NewerPage 12 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.