Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.400	13.400	13.200	13.200	13.200	1,613
2026-07-24	13.300	13.300	13.200	13.200	13.200	1,767
2026-07-23	13.450	13.500	13.200	13.200	13.200	4,702
2026-07-22	13.300	13.400	13.200	13.400	13.400	2,811
2026-07-21	13.250	13.300	13.200	13.200	13.200	7,868
2026-07-20	13.200	13.550	13.200	13.200	13.200	9,275
2026-07-17	13.300	13.400	13.250	13.250	13.250	1,378
2026-07-16	13.450	13.450	13.300	13.300	13.300	385
2026-07-15	13.600	13.600	13.300	13.300	13.300	1,370
2026-07-14	13.300	13.600	13.300	13.600	13.600	1,361
2026-07-13	13.250	13.400	13.200	13.200	13.200	3,296
2026-07-10	13.450	13.450	13.250	13.250	13.250	123
2026-07-09	13.700	13.700	13.250	13.250	13.250	4,545
2026-07-08	14.200	14.200	13.650	13.650	13.650	1,984
2026-07-07	13.900	14.100	13.550	13.850	13.850	8,675
2026-07-06	13.400	13.700	13.400	13.450	13.450	3,268
2026-07-03	13.500	13.500	13.200	13.200	13.200	6,089
2026-07-02	13.500	13.500	13.300	13.300	13.300	142
2026-07-01	13.500	13.500	13.400	13.400	13.400	437
2026-06-30	13.400	13.400	13.200	13.200	13.200	510
2026-06-29	13.600	13.750	13.200	13.200	13.200	6,563
2026-06-26	13.500	13.550	13.400	13.400	13.400	3,230
2026-06-25	14.200	14.200	13.350	13.350	13.350	4,092
2026-06-24	13.750	13.750	13.650	13.750	13.550	1,025
2026-06-23	13.750	13.750	13.500	13.750	13.550	1,757
2026-06-22	13.950	13.950	13.500	13.550	13.353	3,679
2026-06-19	13.950	13.950	13.500	13.900	13.698	2,445
2026-06-18	13.800	13.850	13.650	13.800	13.599	2,833
2026-06-17	13.550	13.650	13.450	13.600	13.402	1,937
2026-06-16	13.550	13.550	13.400	13.400	13.205	345
2026-06-15	13.800	13.800	13.300	13.300	13.107	4,596
2026-06-12	13.600	13.600	13.350	13.350	13.156	3,645
2026-06-11	13.450	13.600	13.450	13.500	13.304	1,999
2026-06-10	13.500	13.700	13.500	13.700	13.501	623
2026-06-09	13.650	13.800	13.250	13.800	13.599	7,740
2026-06-08	13.700	13.800	13.650	13.800	13.599	3,220
2026-06-05	13.800	13.900	13.800	13.900	13.698	5,615
2026-06-04	13.800	13.800	13.600	13.600	13.402	199
2026-06-03	13.700	13.700	13.500	13.600	13.402	475
2026-06-02	13.700	13.750	13.550	13.750	13.550	768
2026-06-01	14.000	14.000	13.700	13.800	13.599	516
2026-05-29	13.900	13.900	13.700	13.900	13.698	968
2026-05-28	13.750	14.050	13.700	14.050	13.846	2,213
2026-05-27	13.800	14.050	13.800	13.900	13.698	1,982
2026-05-26	13.900	14.150	13.900	14.050	13.846	1,839
2026-05-25	14.250	14.250	13.800	13.850	13.649	1,249
2026-05-22	13.850	14.250	13.850	14.150	13.944	1,643
2026-05-21	14.050	14.050	13.650	13.700	13.501	2,504
2026-05-20	13.900	14.400	13.900	14.000	13.796	5,720
2026-05-19	14.250	14.250	13.850	14.000	13.796	3,557
2026-05-18	14.100	14.300	14.000	14.150	13.944	5,297
2026-05-15	14.350	14.400	14.150	14.150	13.944	8,431
2026-05-14	14.250	14.600	13.950	14.300	14.092	21,831
2026-05-13	14.750	14.750	14.050	14.050	13.846	2,482
2026-05-12	14.850	14.900	14.450	14.450	14.240	2,342
2026-05-11	14.400	15.000	14.400	14.750	14.536	7,992
2026-05-08	14.400	14.650	14.200	14.600	14.388	4,027
2026-05-07	14.750	15.050	14.350	14.450	14.240	9,722
2026-05-06	15.000	15.050	14.400	14.400	14.191	3,403
2026-05-05	14.300	15.100	14.300	15.100	14.880	3,743

← NewerPage 2 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.