Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.350	13.550	13.350	13.400	13.129	3,663
2025-02-21	13.400	13.400	13.150	13.200	12.934	406
2025-02-20	13.200	13.200	13.150	13.200	12.934	1,050
2025-02-19	13.150	13.350	13.150	13.250	12.982	3,030
2025-02-18	13.300	13.400	13.250	13.300	13.031	206
2025-02-17	13.350	13.350	13.150	13.200	12.934	763
2025-02-14	13.450	13.450	13.150	13.200	12.934	4,628
2025-02-13	13.200	13.400	13.200	13.300	13.031	641
2025-02-12	13.350	13.450	13.250	13.350	13.080	3,920
2025-02-11	13.350	13.350	13.350	13.350	13.080	17
2025-02-10	13.250	13.300	13.150	13.200	12.934	1,087
2025-02-07	13.200	13.350	13.150	13.150	12.885	2,721
2025-02-06	13.200	13.250	13.150	13.200	12.934	1,746
2025-02-05	13.350	13.350	13.300	13.350	13.080	1,564
2025-02-04	13.050	13.400	13.050	13.300	13.031	2,590
2025-02-03	13.250	13.250	12.700	13.050	12.787	11,538
2025-01-31	13.200	13.350	13.150	13.200	12.934	3,753
2025-01-30	13.200	13.300	13.150	13.150	12.885	2,463
2025-01-29	13.150	13.300	13.150	13.200	12.934	674
2025-01-28	13.200	13.400	13.200	13.250	12.982	6,358
2025-01-27	13.250	13.250	13.200	13.200	12.934	898
2025-01-24	13.250	13.450	13.250	13.250	12.982	5,033
2025-01-23	13.400	13.400	13.200	13.300	13.031	767
2025-01-22	13.300	13.300	13.150	13.200	12.934	2,810
2025-01-21	13.300	13.350	13.200	13.350	13.080	3,051
2025-01-20	13.250	13.400	13.250	13.400	13.129	452
2025-01-17	13.650	13.650	13.250	13.250	12.982	3,943
2025-01-16	13.250	14.050	13.200	13.800	13.521	6,303
2025-01-15	13.550	13.600	13.200	13.200	12.934	6,690
2025-01-14	13.550	13.600	13.300	13.300	13.031	3,395
2025-01-13	13.500	13.700	13.500	13.500	13.227	1,208
2025-01-10	13.350	13.750	13.350	13.750	13.472	8,284
2025-01-09	13.300	13.450	13.300	13.450	13.178	2,718
2025-01-08	13.350	13.400	13.300	13.300	13.031	333
2025-01-07	13.400	13.400	13.200	13.400	13.129	1,949
2025-01-06	13.350	13.350	13.350	13.350	13.080	60
2025-01-03	13.400	13.500	13.200	13.200	12.934	290
2025-01-02	13.550	13.650	13.300	13.500	13.227	2,489
2024-12-30	13.150	13.300	13.150	13.200	12.934	2,279
2024-12-27	13.400	13.450	13.200	13.250	12.982	2,999
2024-12-23	13.150	13.300	13.100	13.250	12.982	4,806
2024-12-20	13.200	13.200	13.100	13.150	12.885	9,560
2024-12-19	13.350	13.500	13.250	13.350	13.080	9,773
2024-12-18	13.300	13.400	13.250	13.250	12.982	8,031
2024-12-17	13.450	13.500	13.300	13.350	13.080	4,676
2024-12-16	13.500	13.750	13.400	13.650	13.374	14,186
2024-12-13	13.750	13.750	13.450	13.450	13.178	15,338
2024-12-12	13.550	13.900	13.550	13.700	13.423	9,395
2024-12-11	13.700	13.700	13.550	13.650	13.374	1,257
2024-12-10	13.600	13.700	13.600	13.600	13.325	2,246
2024-12-09	13.650	13.650	13.450	13.500	13.227	8,329
2024-12-06	13.550	13.700	13.550	13.600	13.325	5,056
2024-12-05	13.550	13.700	13.450	13.650	13.374	7,795
2024-12-04	13.550	13.650	13.500	13.500	13.227	12,162
2024-12-03	13.700	13.700	13.450	13.600	13.325	8,280
2024-12-02	13.550	13.750	13.550	13.700	13.423	6,215
2024-11-29	13.600	13.800	13.600	13.600	13.325	4,123
2024-11-28	13.600	13.600	13.600	13.600	13.325	2,351
2024-11-27	13.650	13.650	13.550	13.600	13.325	6,139
2024-11-26	13.750	13.750	13.550	13.750	13.472	2,414

← NewerPage 8 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.