Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.960	30.480	28.720	30.440	30.440	331,316
2026-10-15	29.500	29.820	28.700	28.700	28.700	162,752
2026-10-14	29.080	29.500	28.800	29.480	29.480	115,948
2026-10-13	29.260	29.280	28.840	29.060	29.060	71,995
2026-10-12	28.600	29.220	28.400	29.100	29.100	109,056
2026-10-09	28.700	29.120	28.460	28.660	28.660	92,668
2026-10-08	28.780	29.280	28.400	28.420	28.420	100,963
2026-10-07	28.460	29.000	28.200	29.000	29.000	76,242
2026-10-06	28.480	29.180	28.100	28.380	28.380	199,846
2026-10-05	27.760	28.460	27.500	28.400	28.400	74,264
2026-10-02	27.520	28.040	27.100	27.520	27.520	70,469
2026-10-01	28.580	28.660	27.180	27.720	27.720	198,533
2026-09-30	27.500	29.760	27.500	28.940	28.940	307,031
2026-09-29	27.200	27.880	27.140	27.440	27.440	106,753
2026-09-28	25.980	27.660	25.980	27.480	27.480	144,763
2026-09-25	26.360	26.380	25.620	26.040	26.040	92,375
2026-09-24	26.800	26.800	26.180	26.180	26.180	67,018
2026-09-23	26.340	26.980	26.320	26.680	26.680	64,977
2026-09-22	26.260	26.960	26.040	26.500	26.500	80,977
2026-09-21	27.000	27.120	26.240	26.240	26.240	77,971
2026-09-18	27.580	27.580	26.840	26.900	26.900	149,374
2026-09-17	27.800	27.900	27.400	27.400	27.400	43,607
2026-09-16	27.800	28.100	27.320	27.660	27.660	51,567
2026-09-15	27.660	27.800	26.980	27.800	27.800	89,683
2026-09-14	28.400	28.800	27.260	27.500	27.500	138,036
2026-09-11	29.000	29.140	28.160	28.220	28.220	104,228
2026-09-10	29.200	29.300	28.720	28.980	28.980	100,162
2026-09-09	28.500	29.400	28.300	29.160	29.160	108,702
2026-09-08	29.700	30.120	28.360	28.460	28.460	246,698
2026-09-07	28.300	29.960	27.900	29.840	29.840	217,517
2026-09-04	28.000	28.500	27.480	28.280	28.280	102,079
2026-09-03	27.880	28.560	27.840	27.860	27.860	87,485
2026-09-02	27.300	28.700	26.860	27.900	27.900	213,320
2026-09-01	28.140	28.660	26.800	27.380	27.380	249,970
2026-08-31	26.540	28.140	26.300	28.120	28.120	202,409
2026-08-28	26.320	26.620	25.300	26.620	26.620	166,376
2026-08-27	25.500	26.760	25.100	26.520	26.520	198,181
2026-08-26	25.500	26.000	25.060	25.400	25.400	151,038
2026-08-25	26.040	26.520	24.900	25.580	25.580	449,875
2026-08-24	27.500	28.020	27.340	28.020	28.020	94,329
2026-08-21	27.320	27.780	27.140	27.600	27.600	44,250
2026-08-20	27.400	27.740	27.120	27.220	27.220	76,498
2026-08-19	27.980	28.160	27.420	27.500	27.500	119,226
2026-08-18	27.600	28.040	27.560	27.980	27.980	103,208
2026-08-17	27.080	27.780	26.820	27.780	27.780	73,450
2026-08-14	27.000	27.360	26.660	27.160	27.160	123,495
2026-08-13	27.460	27.700	26.840	26.900	26.900	109,697
2026-08-12	27.640	28.120	26.820	27.220	27.220	86,831
2026-08-11	26.000	27.480	25.460	27.360	27.360	289,708
2026-08-10	26.560	26.560	25.800	25.920	25.920	99,913
2026-08-07	26.740	27.060	26.080	26.300	26.300	70,951
2026-08-06	26.240	27.220	26.240	26.460	26.460	120,325
2026-08-05	28.600	28.700	26.280	26.360	26.360	203,799
2026-08-04	27.760	27.840	26.920	27.320	27.320	139,995
2026-08-03	27.080	28.340	26.820	27.780	27.780	128,758
2026-07-31	28.000	28.560	27.320	27.540	27.540	123,739
2026-07-30	28.020	28.880	27.060	27.820	27.820	281,375
2026-07-29	31.000	32.000	28.080	28.180	28.180	869,100
2026-07-28	27.980	27.980	26.420	26.540	26.540	257,773
2026-07-27	27.320	29.440	27.320	27.960	27.960	283,798

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0400 EUR
2025-06-06	0.0400 EUR
2024-06-06	1.2500 EUR
2023-06-08	1.2500 EUR
2022-06-09	1.2500 EUR
2021-06-10	1.2500 EUR
2020-06-25	1.2000 EUR
2019-06-07	1.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.