Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	17.300	17.500	17.300	17.500	17.246	2,887
2025-08-13	17.750	18.050	17.200	17.200	16.950	7,104
2025-08-12	17.350	18.100	17.300	18.100	17.837	3,773
2025-08-11	17.300	17.350	17.050	17.300	17.048	2,910
2025-08-08	17.100	17.150	17.100	17.150	16.901	195
2025-08-07	17.450	17.450	17.200	17.200	16.950	164
2025-08-06	17.650	17.650	17.000	17.400	17.147	7,295
2025-08-05	18.400	18.400	17.500	17.800	17.541	2,554
2025-08-04	18.150	18.300	17.900	18.150	17.886	2,608
2025-08-01	18.250	18.250	17.800	18.200	17.935	1,741
2025-07-31	18.400	18.400	18.000	18.100	17.837	872
2025-07-30	17.150	18.300	17.150	18.250	17.985	23,913
2025-07-29	17.150	17.150	17.000	17.150	16.901	6,431
2025-07-28	17.300	17.400	17.150	17.200	16.950	1,514
2025-07-25	17.150	17.250	17.150	17.200	16.950	4,555
2025-07-24	17.150	17.150	17.000	17.150	16.901	1,461
2025-07-23	17.200	17.250	17.100	17.200	16.950	1,847
2025-07-22	17.100	17.250	17.100	17.250	16.999	227
2025-07-21	17.150	17.350	17.100	17.250	16.999	690
2025-07-18	17.200	17.250	17.000	17.200	16.950	566
2025-07-17	17.400	17.450	17.150	17.450	17.196	1,366
2025-07-16	17.150	17.450	17.000	17.100	16.851	5,748
2025-07-15	17.400	17.400	17.000	17.100	16.851	2,590
2025-07-14	17.400	17.400	17.150	17.300	17.048	893
2025-07-11	17.350	17.450	17.150	17.450	17.196	1,629
2025-07-10	17.450	17.450	17.250	17.300	17.048	1,628
2025-07-09	17.000	17.350	17.000	17.350	17.098	5,508
2025-07-08	17.300	17.300	17.000	17.150	16.901	1,933
2025-07-07	17.150	17.150	17.000	17.100	16.851	704
2025-07-04	17.000	17.150	17.000	17.100	16.851	1,215
2025-07-03	17.000	17.200	17.000	17.200	16.950	1,666
2025-07-02	16.850	17.300	16.700	17.100	16.851	3,061
2025-07-01	17.250	17.250	16.750	16.750	16.506	3,305
2025-06-30	16.850	17.250	16.850	17.250	16.999	3,985
2025-06-27	17.150	17.350	16.300	17.050	16.802	4,744
2025-06-26	17.700	17.850	17.200	17.400	17.147	5,680
2025-06-25	17.400	17.500	17.400	17.450	17.098	310
2025-06-24	17.250	17.500	17.200	17.500	17.147	2,660
2025-06-23	17.400	17.400	16.950	17.300	16.951	1,160
2025-06-20	17.100	17.300	17.100	17.300	16.951	529
2025-06-19	17.200	17.500	17.050	17.250	16.902	5,418
2025-06-18	17.250	17.250	17.200	17.200	16.853	1,266
2025-06-17	17.600	17.650	17.300	17.600	17.245	3,400
2025-06-16	17.550	17.550	17.250	17.500	17.147	3,053
2025-06-13	17.400	17.900	17.350	17.750	17.392	4,657
2025-06-12	18.000	18.000	17.500	17.900	17.539	2,453
2025-06-11	17.900	18.000	17.800	17.800	17.441	1,222
2025-06-10	17.800	17.850	17.800	17.850	17.490	56
2025-06-09	17.950	17.950	17.550	17.900	17.539	4,247
2025-06-06	17.900	18.000	17.750	17.900	17.539	2,853
2025-06-05	17.750	18.150	17.750	18.000	17.637	3,457
2025-06-04	17.700	17.850	17.500	17.550	17.196	3,727
2025-06-03	18.000	18.000	17.550	17.550	17.196	638
2025-06-02	18.250	18.250	17.500	17.900	17.539	7,540
2025-05-30	18.500	18.950	17.950	18.000	17.637	2,131
2025-05-29	18.350	18.500	18.100	18.100	17.735	1,472
2025-05-28	18.200	18.500	18.100	18.500	18.126	1,849
2025-05-27	17.900	18.050	17.850	18.050	17.686	2,662
2025-05-26	17.550	18.000	17.550	17.850	17.490	2,693
2025-05-23	17.500	17.750	17.200	17.500	17.147	17,605

← NewerPage 6 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.