Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	17.450	17.600	17.300	17.300	16.951	9,900
2025-05-21	17.450	17.550	17.400	17.400	17.049	4,478
2025-05-20	17.500	17.550	17.250	17.550	17.196	5,835
2025-05-19	17.100	17.350	17.100	17.200	16.853	1,772
2025-05-16	17.200	17.200	17.000	17.000	16.657	3,586
2025-05-15	17.250	17.250	16.800	17.000	16.657	2,171
2025-05-14	17.250	17.350	17.200	17.300	16.951	1,222
2025-05-13	16.850	17.400	16.850	17.400	17.049	3,191
2025-05-12	16.800	17.100	16.800	16.800	16.461	2,090
2025-05-09	17.250	17.250	16.900	16.950	16.608	2,023
2025-05-08	17.000	17.500	17.000	17.500	17.147	5,088
2025-05-07	16.750	16.850	16.500	16.850	16.510	5,053
2025-05-06	16.800	16.800	16.500	16.600	16.265	2,961
2025-05-05	16.300	17.700	15.900	16.900	16.559	25,277
2025-05-02	16.300	16.300	15.850	16.200	15.873	4,540
2025-04-30	16.500	16.500	15.850	16.100	15.775	1,703
2025-04-29	16.200	16.450	15.800	16.450	16.118	9,313
2025-04-28	15.750	16.300	15.750	16.000	15.677	6,217
2025-04-25	15.800	16.000	15.650	15.900	15.579	5,327
2025-04-24	15.800	15.800	15.650	15.700	15.383	2,583
2025-04-23	15.750	16.000	15.650	15.850	15.530	5,279
2025-04-22	15.550	15.600	15.400	15.400	15.089	5,260
2025-04-17	15.700	15.700	15.250	15.250	14.942	5,311
2025-04-16	15.300	15.750	15.150	15.750	15.432	3,335
2025-04-15	15.350	15.450	15.350	15.450	15.138	1,773
2025-04-14	15.100	15.450	15.100	15.250	14.942	929
2025-04-11	14.700	15.400	14.700	15.200	14.893	6,479
2025-04-10	15.300	15.300	14.450	14.600	14.305	6,807
2025-04-09	14.650	14.650	14.100	14.400	14.109	12,370
2025-04-08	14.550	15.200	14.300	15.000	14.697	9,842
2025-04-07	13.900	14.600	13.850	14.250	13.962	8,191
2025-04-04	15.700	15.750	14.000	14.900	14.599	20,280
2025-04-03	17.200	17.200	15.250	15.700	15.383	12,535
2025-04-02	16.450	17.400	16.300	17.400	17.049	14,329
2025-04-01	16.450	16.550	16.200	16.500	16.167	20,578
2025-03-31	15.600	16.200	15.600	16.200	15.873	20,889
2025-03-28	15.700	15.850	15.500	15.800	15.481	9,562
2025-03-27	15.800	15.900	15.450	15.750	15.432	28,717
2025-03-26	15.200	16.200	15.050	16.050	15.726	19,942
2025-03-25	14.900	15.300	14.500	15.300	14.991	25,192
2025-03-24	15.950	16.000	15.550	15.600	15.285	3,915
2025-03-21	16.350	16.450	16.050	16.100	15.775	13,606
2025-03-20	16.300	16.300	16.150	16.250	15.922	14,734
2025-03-19	16.100	16.450	16.100	16.450	16.118	20,023
2025-03-18	16.150	16.300	16.000	16.100	15.775	4,870
2025-03-17	15.450	16.350	15.450	16.200	15.873	9,190
2025-03-14	14.600	15.950	14.350	15.350	15.040	51,102
2025-03-13	14.350	14.400	14.300	14.350	14.060	10,548
2025-03-12	14.350	14.400	14.350	14.350	14.060	7,435
2025-03-11	14.350	14.400	14.200	14.300	14.011	9,895
2025-03-10	14.350	14.400	14.200	14.400	14.109	3,405
2025-03-07	14.350	14.550	14.350	14.500	14.207	3,513
2025-03-06	14.500	14.850	14.450	14.550	14.256	35,339
2025-03-05	13.600	14.500	13.600	14.450	14.158	20,187
2025-03-04	13.550	13.550	13.400	13.550	13.276	1,004
2025-03-03	13.450	13.450	13.150	13.450	13.178	4,964
2025-02-28	13.300	13.350	13.200	13.250	12.982	1,354
2025-02-27	13.400	13.450	13.300	13.400	13.129	650
2025-02-26	13.400	13.600	13.400	13.600	13.325	2,282
2025-02-25	13.400	13.600	13.400	13.600	13.325	413

← NewerPage 7 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.