Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	13.700	13.700	13.600	13.650	13.374	76
2024-11-22	13.700	13.700	13.600	13.600	13.325	1,294
2024-11-21	13.600	13.800	13.600	13.600	13.325	3,930
2024-11-20	13.600	13.750	13.550	13.550	13.276	1,313
2024-11-19	13.700	13.750	13.550	13.650	13.374	2,040
2024-11-18	13.550	13.700	13.550	13.600	13.325	2,532
2024-11-15	13.850	13.900	13.500	13.500	13.227	7,308
2024-11-14	13.600	13.750	13.600	13.750	13.472	1,517
2024-11-13	13.750	13.950	13.650	13.650	13.374	1,331
2024-11-12	13.850	13.900	13.500	13.900	13.619	3,393
2024-11-11	13.650	13.800	13.550	13.800	13.521	4,229
2024-11-08	13.750	13.750	13.650	13.650	13.374	1,673
2024-11-07	13.800	13.950	13.750	13.750	13.472	5,158
2024-11-06	13.850	13.850	13.800	13.800	13.521	2,881
2024-11-05	13.800	13.900	13.800	13.800	13.521	3,263
2024-11-04	13.900	13.900	13.800	13.850	13.570	5,193
2024-11-01	14.200	14.200	13.800	13.800	13.521	9,648
2024-10-31	14.000	14.250	13.800	14.000	13.717	17,501
2024-10-30	14.050	14.250	14.000	14.250	13.962	5,954
2024-10-29	13.950	14.200	13.950	14.100	13.815	2,500
2024-10-28	13.950	14.100	13.900	14.000	13.717	3,033
2024-10-25	13.900	14.000	13.850	14.000	13.717	861
2024-10-24	13.850	13.900	13.850	13.900	13.619	1,662
2024-10-23	14.000	14.000	13.850	13.850	13.570	1,899
2024-10-22	14.000	14.100	13.850	13.900	13.619	6,999
2024-10-21	13.900	14.000	13.850	13.950	13.668	6,721
2024-10-18	14.100	14.100	13.900	13.900	13.619	2,250
2024-10-17	14.000	14.000	13.900	13.900	13.619	721
2024-10-16	13.950	14.050	13.850	13.900	13.619	5,954
2024-10-15	14.000	14.150	13.900	14.000	13.717	2,693
2024-10-14	13.950	14.000	13.900	14.000	13.717	2,496
2024-10-11	14.050	14.100	13.900	14.000	13.717	2,183
2024-10-10	14.050	14.050	13.950	14.000	13.717	1,209
2024-10-09	14.000	14.050	13.850	14.050	13.766	2,051
2024-10-08	13.950	14.000	13.850	14.000	13.717	2,403
2024-10-07	14.000	14.000	13.850	13.950	13.668	2,942
2024-10-04	14.000	14.000	13.900	13.900	13.619	356
2024-10-03	14.050	14.050	13.950	13.950	13.668	9
2024-10-02	13.950	14.000	13.900	14.000	13.717	1,639
2024-10-01	13.900	14.050	13.900	14.000	13.717	1,412
2024-09-30	13.900	13.950	13.850	13.900	13.619	2,489
2024-09-27	13.950	14.100	13.850	14.050	13.766	1,911
2024-09-26	13.850	14.000	13.800	13.900	13.619	3,599
2024-09-25	13.950	14.050	13.800	13.850	13.570	6,184
2024-09-24	14.000	14.300	14.000	14.000	13.717	6,788
2024-09-23	14.100	14.300	14.000	14.000	13.717	3,245
2024-09-20	14.450	14.450	14.100	14.150	13.864	117
2024-09-19	14.250	14.900	14.000	14.450	14.158	9,316
2024-09-18	14.050	14.200	13.850	14.200	13.913	3,141
2024-09-17	14.100	14.100	13.850	13.850	13.570	2,571
2024-09-16	14.250	14.250	13.900	14.100	13.815	3,091
2024-09-13	13.800	14.200	13.800	14.000	13.717	3,315
2024-09-12	13.700	13.800	13.550	13.600	13.325	2,639
2024-09-11	13.800	13.900	13.400	13.550	13.276	8,496
2024-09-10	13.850	14.000	13.850	14.000	13.717	1,604
2024-09-09	13.900	14.000	13.750	13.750	13.472	4,539
2024-09-06	13.850	13.950	13.800	13.800	13.521	501
2024-09-05	13.900	13.900	13.850	13.900	13.619	593
2024-09-04	13.850	14.000	13.650	13.650	13.374	6,415
2024-09-03	13.950	14.100	13.900	14.100	13.815	765

← NewerPage 9 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.