Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	24.500	24.700	24.200	24.700	23.672	2,540
2023-06-29	24.900	24.900	24.300	24.300	23.289	724
2023-06-28	24.600	24.900	24.500	24.700	23.672	3,289
2023-06-27	24.600	24.600	24.300	24.500	23.481	1,252
2023-06-26	24.600	24.700	24.400	24.400	23.385	3,409
2023-06-23	24.700	24.900	24.500	24.500	23.481	1,885
2023-06-22	24.900	24.900	24.800	24.800	23.768	216
2023-06-21	24.600	24.800	24.600	24.700	23.672	1,575
2023-06-20	24.600	24.900	24.600	24.600	23.576	3,898
2023-06-19	24.800	24.800	24.600	24.700	23.672	2,130
2023-06-16	24.600	25.000	24.500	24.800	23.768	6,548
2023-06-15	24.700	24.800	24.500	24.500	23.481	1,529
2023-06-14	24.800	24.900	24.400	24.500	23.481	2,413
2023-06-13	25.000	25.000	24.200	24.700	23.672	15,307
2023-06-12	25.700	25.700	25.200	25.300	23.289	1,931
2023-06-09	25.300	25.800	25.300	25.800	23.749	10,059
2023-06-08	25.000	25.300	25.000	25.000	23.013	1,375
2023-06-07	25.100	25.300	24.800	24.800	22.829	7,421
2023-06-06	25.900	26.000	25.100	25.100	23.105	6,877
2023-06-05	25.600	26.900	25.600	26.000	23.933	4,670
2023-06-02	25.500	25.600	25.000	25.500	23.473	2,616
2023-06-01	24.600	25.400	24.400	25.400	23.381	9,043
2023-05-31	25.100	25.500	24.600	24.600	22.645	4,914
2023-05-30	25.200	25.500	25.100	25.300	23.289	2,632
2023-05-29	25.300	25.600	25.300	25.300	23.289	1,545
2023-05-26	25.400	25.700	25.300	25.400	23.381	1,181
2023-05-25	25.400	25.500	25.200	25.400	23.381	1,251
2023-05-24	25.600	25.800	25.200	25.200	23.197	3,447
2023-05-23	25.800	25.900	25.500	25.800	23.749	2,786
2023-05-22	25.900	25.900	25.500	25.800	23.749	641
2023-05-19	25.500	25.900	25.400	25.900	23.841	3,527
2023-05-18	25.300	25.500	25.300	25.400	23.381	595
2023-05-17	25.000	25.500	25.000	25.200	23.197	1,205
2023-05-16	25.400	25.500	25.100	25.100	23.105	1,230
2023-05-15	25.800	25.800	25.100	25.400	23.381	4,909
2023-05-12	26.300	26.600	25.600	25.600	23.565	6,753
2023-05-11	26.300	26.500	26.100	26.500	24.394	999
2023-05-10	26.600	26.700	26.100	26.100	24.025	2,008
2023-05-09	27.000	27.100	26.400	26.400	24.302	1,346
2023-05-08	26.900	27.100	26.800	27.100	24.946	604
2023-05-05	26.900	27.000	26.700	26.700	24.578	2,230
2023-05-04	27.300	27.300	27.000	27.200	25.038	642
2023-05-03	27.100	27.300	27.000	27.300	25.130	430
2023-05-02	27.400	27.600	27.000	27.300	25.130	1,086
2023-04-28	26.900	27.400	26.900	27.100	24.946	3,724
2023-04-27	27.600	27.900	27.100	27.100	24.946	2,587
2023-04-26	27.700	28.100	27.700	27.900	25.682	5,646
2023-04-25	28.000	28.000	27.700	27.700	25.498	2,062
2023-04-24	28.000	28.100	28.000	28.000	25.774	5,497
2023-04-21	27.300	28.100	27.300	28.000	25.774	1,604
2023-04-20	27.200	27.500	27.200	27.300	25.130	4,492
2023-04-19	26.900	28.000	26.800	27.300	25.130	5,660
2023-04-18	27.000	27.600	27.000	27.600	25.406	2,325
2023-04-17	26.800	27.300	26.800	27.000	24.854	3,609
2023-04-14	26.700	26.900	26.500	26.500	24.394	1,224
2023-04-13	27.100	27.100	26.500	26.700	24.578	5,364
2023-04-12	27.000	27.000	26.400	27.000	24.854	12,768
2023-04-11	27.000	27.300	26.900	26.900	24.762	6,792
2023-04-06	26.700	26.900	26.700	26.900	24.762	3,086
2023-04-05	26.900	26.900	26.700	26.800	24.670	3,702

← NewerPage 15 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.