Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.450	15.850	14.900	15.850	15.620	4,264
2025-11-05	15.450	15.550	15.400	15.550	15.324	666
2025-11-04	15.800	15.800	15.450	15.450	15.225	2,070
2025-11-03	16.400	16.400	15.900	15.900	15.669	963
2025-10-31	15.900	15.900	15.850	15.900	15.669	671
2025-10-30	15.800	16.050	15.800	16.050	15.817	239
2025-10-29	15.900	15.900	15.800	15.800	15.570	1,631
2025-10-28	15.900	16.100	15.900	15.900	15.669	3,617
2025-10-27	15.800	15.900	15.800	15.900	15.669	389
2025-10-24	15.900	16.150	15.800	16.000	15.767	3,472
2025-10-23	16.250	16.250	16.000	16.000	15.767	549
2025-10-22	15.850	16.150	15.800	16.150	15.915	1,148
2025-10-21	15.800	16.100	15.800	16.050	15.817	1,813
2025-10-20	15.850	16.000	15.800	16.000	15.767	233
2025-10-17	15.850	16.000	15.650	15.700	15.472	1,341
2025-10-16	16.100	16.100	15.600	15.800	15.570	2,949
2025-10-15	16.100	16.350	16.050	16.200	15.964	1,438
2025-10-14	16.450	16.450	16.050	16.050	15.817	1,899
2025-10-13	16.850	16.850	16.250	16.250	16.014	1,020
2025-10-10	16.700	16.800	16.600	16.800	16.556	1,799
2025-10-09	16.900	17.050	16.750	16.750	16.506	4,530
2025-10-08	16.650	16.800	16.550	16.750	16.506	2,616
2025-10-07	16.650	16.700	16.300	16.700	16.457	11,535
2025-10-06	16.050	16.700	16.050	16.350	16.112	8,958
2025-10-03	16.300	16.300	16.000	16.050	15.817	1,403
2025-10-02	16.100	17.250	16.050	16.050	15.817	5,944
2025-10-01	15.250	16.100	15.250	16.100	15.866	4,668
2025-09-30	14.900	15.300	14.500	15.300	15.078	11,496
2025-09-29	15.000	15.000	14.350	14.950	14.733	6,894
2025-09-26	14.950	15.000	14.800	14.950	14.733	1,370
2025-09-25	15.550	15.550	14.800	14.850	14.634	12,768
2025-09-24	15.800	15.900	15.600	15.600	15.373	4,388
2025-09-23	16.250	16.400	15.700	15.800	15.570	5,096
2025-09-22	15.500	15.650	15.350	15.650	15.422	1,702
2025-09-19	14.800	15.400	14.800	15.200	14.979	2,112
2025-09-18	14.200	15.250	14.200	14.650	14.437	10,710
2025-09-17	15.300	15.400	14.050	14.050	13.846	8,132
2025-09-16	15.550	15.750	15.400	15.400	15.176	2,503
2025-09-15	16.400	16.800	15.600	15.600	15.373	4,331
2025-09-12	17.050	17.100	16.300	16.300	16.063	3,545
2025-09-11	17.300	17.300	16.700	17.050	16.802	6,129
2025-09-10	17.250	17.550	17.100	17.200	16.950	9,656
2025-09-09	17.700	17.800	16.900	17.350	17.098	16,099
2025-09-08	17.250	17.550	17.250	17.500	17.246	2,024
2025-09-05	17.600	17.800	17.200	17.250	16.999	21,180
2025-09-04	17.150	17.750	17.150	17.350	17.098	12,182
2025-09-03	17.150	17.150	17.100	17.100	16.851	2,116
2025-09-02	17.500	17.750	17.050	17.150	16.901	10,128
2025-09-01	17.200	17.750	17.100	17.650	17.393	18,859
2025-08-29	17.150	17.750	17.100	17.150	16.901	27,238
2025-08-28	17.850	17.900	17.100	17.100	16.851	3,795
2025-08-27	17.900	17.900	16.650	17.600	17.344	16,205
2025-08-26	17.100	17.800	17.100	17.750	17.492	9,504
2025-08-25	17.500	17.850	17.200	17.200	16.950	9,993
2025-08-22	17.900	18.000	17.100	17.400	17.147	9,617
2025-08-21	17.750	18.000	17.150	17.800	17.541	6,445
2025-08-20	17.500	17.950	17.000	17.750	17.492	4,826
2025-08-19	17.300	17.500	17.000	17.500	17.246	5,833
2025-08-18	17.750	17.750	17.100	17.100	16.851	4,930
2025-08-15	17.450	17.950	17.450	17.600	17.344	3,694

← NewerPage 5 of 22 · 1,279 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.