Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	18.350	18.400	18.250	18.300	17.539	2,215
2023-12-14	18.200	18.350	18.200	18.350	17.587	621
2023-12-13	17.700	18.200	17.600	18.200	17.443	3,800
2023-12-12	18.100	18.200	17.550	17.750	17.011	5,865
2023-12-11	18.300	18.350	18.050	18.050	17.299	717
2023-12-08	18.350	18.350	18.050	18.300	17.539	1,981
2023-12-07	17.800	18.050	17.600	18.000	17.251	4,380
2023-12-06	18.350	18.400	17.700	18.000	17.251	7,964
2023-12-05	18.700	18.700	18.400	18.600	17.826	1,479
2023-12-04	18.500	18.600	18.350	18.500	17.730	5,187
2023-12-01	18.550	18.900	18.500	18.900	18.114	4,513
2023-11-30	18.800	19.000	18.700	19.000	18.209	657
2023-11-29	18.250	18.550	18.200	18.550	17.778	4,089
2023-11-28	18.400	18.500	18.150	18.250	17.491	2,622
2023-11-27	18.500	18.500	18.200	18.350	17.587	529
2023-11-24	18.500	18.600	18.500	18.550	17.778	937
2023-11-23	18.550	18.550	18.250	18.400	17.634	5,158
2023-11-22	18.850	18.900	18.600	18.600	17.826	1,317
2023-11-21	18.800	18.950	18.550	18.950	18.162	4,596
2023-11-20	19.300	19.300	18.800	18.950	18.162	4,086
2023-11-17	19.350	19.350	19.300	19.350	18.545	3,898
2023-11-16	20.000	20.000	19.200	19.550	18.737	2,345
2023-11-15	19.650	19.900	19.300	19.900	19.072	3,553
2023-11-14	19.550	19.750	19.500	19.700	18.880	4,161
2023-11-13	20.300	20.300	19.500	19.500	18.689	4,650
2023-11-10	20.600	21.000	20.400	20.400	19.551	5,594
2023-11-09	19.450	20.800	19.450	20.800	19.935	4,246
2023-11-08	19.300	20.000	19.050	19.450	18.641	7,221
2023-11-07	18.500	19.350	18.500	19.000	18.209	9,146
2023-11-06	18.500	18.600	18.150	18.600	17.826	16,501
2023-11-03	21.400	22.100	21.400	22.000	21.085	2,551
2023-11-02	21.400	21.600	21.300	21.500	20.605	3,739
2023-11-01	21.300	21.500	21.000	21.500	20.605	1,214
2023-10-31	20.300	20.900	20.300	20.900	20.030	4,484
2023-10-30	20.800	20.800	20.300	20.500	19.647	2,676
2023-10-27	20.100	20.700	20.000	20.700	19.839	5,189
2023-10-26	20.300	20.400	20.200	20.200	19.360	1,963
2023-10-25	20.200	20.800	20.200	20.500	19.647	3,872
2023-10-24	20.400	20.700	20.000	20.200	19.360	5,679
2023-10-23	20.500	21.000	20.400	20.400	19.551	4,538
2023-10-20	20.600	20.600	20.400	20.600	19.743	3,657
2023-10-19	20.800	20.800	20.700	20.700	19.839	2,941
2023-10-18	20.800	20.800	20.800	20.800	19.935	96
2023-10-17	21.000	21.000	20.800	20.800	19.935	740
2023-10-16	21.600	21.600	20.600	20.900	20.030	1,719
2023-10-13	21.300	21.400	21.000	21.300	20.414	2,893
2023-10-12	21.400	21.400	21.100	21.300	20.414	855
2023-10-11	21.100	21.500	21.100	21.500	20.605	653
2023-10-10	20.800	21.300	20.800	21.300	20.414	1,056
2023-10-09	20.900	21.000	20.800	20.800	19.935	729
2023-10-06	20.200	21.200	20.100	21.200	20.318	2,397
2023-10-05	20.700	20.700	20.200	20.200	19.360	3,194
2023-10-04	21.300	21.300	20.700	20.700	19.839	2,311
2023-10-03	21.400	21.400	21.400	21.400	20.510	500
2023-10-02	21.600	21.800	21.600	21.800	20.893	1,586
2023-09-29	21.700	21.700	20.600	21.100	20.222	6,279
2023-09-28	21.400	21.600	21.200	21.200	20.318	2,861
2023-09-27	21.700	21.700	21.400	21.400	20.510	431
2023-09-26	22.600	22.600	21.400	21.400	20.510	6,813
2023-09-25	22.900	23.100	22.600	22.600	21.660	3,773

← NewerPage 13 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.