Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 100.70 | 103.60 | 100.50 | 103.50 | 103.26 | 98,909 |
| 2024-08-29 | 95.400 | 103.00 | 95.400 | 101.30 | 101.06 | 171,350 |
| 2024-08-28 | 94.800 | 95.950 | 93.700 | 94.200 | 93.978 | 80,927 |
| 2024-08-27 | 95.200 | 95.250 | 92.950 | 94.600 | 94.377 | 82,063 |
| 2024-08-26 | 94.850 | 95.450 | 93.750 | 95.450 | 95.225 | 40,049 |
| 2024-08-23 | 96.900 | 97.700 | 94.800 | 95.050 | 94.826 | 73,295 |
| 2024-08-22 | 98.600 | 99.400 | 97.350 | 97.350 | 97.121 | 56,004 |
| 2024-08-21 | 98.000 | 100.50 | 98.000 | 99.000 | 98.767 | 75,985 |
| 2024-08-20 | 96.950 | 99.100 | 96.950 | 97.900 | 97.669 | 50,420 |
| 2024-08-19 | 96.450 | 97.650 | 96.300 | 96.300 | 96.073 | 48,691 |
| 2024-08-16 | 98.250 | 98.950 | 96.300 | 96.800 | 96.572 | 78,439 |
| 2024-08-15 | 97.100 | 98.300 | 95.700 | 97.900 | 97.669 | 42,368 |
| 2024-08-14 | 96.500 | 97.850 | 95.600 | 96.650 | 96.422 | 21,885 |
| 2024-08-13 | 97.200 | 97.250 | 94.750 | 96.600 | 96.372 | 86,062 |
| 2024-08-12 | 99.200 | 99.750 | 96.400 | 97.300 | 97.071 | 60,973 |
| 2024-08-09 | 98.650 | 99.900 | 98.250 | 98.750 | 98.517 | 68,511 |
| 2024-08-08 | 96.550 | 98.800 | 94.700 | 98.200 | 97.969 | 137,595 |
| 2024-08-07 | 94.300 | 97.450 | 93.250 | 97.000 | 96.771 | 120,202 |
| 2024-08-06 | 92.300 | 94.950 | 89.700 | 93.850 | 93.629 | 110,598 |
| 2024-08-05 | 91.750 | 93.550 | 88.400 | 91.650 | 91.434 | 113,065 |
| 2024-08-02 | 94.500 | 94.500 | 92.050 | 93.400 | 93.180 | 83,666 |
| 2024-08-01 | 95.150 | 96.150 | 93.700 | 94.100 | 93.878 | 61,743 |
| 2024-07-31 | 97.700 | 98.200 | 95.200 | 95.750 | 95.524 | 87,011 |
| 2024-07-30 | 96.000 | 98.300 | 95.600 | 97.000 | 96.771 | 69,136 |
| 2024-07-29 | 94.300 | 96.500 | 93.000 | 95.550 | 95.325 | 73,864 |
| 2024-07-26 | 92.200 | 95.350 | 92.000 | 93.750 | 93.529 | 85,183 |
| 2024-07-25 | 95.150 | 96.800 | 92.400 | 92.400 | 92.182 | 212,814 |
| 2024-07-24 | 97.100 | 97.550 | 94.800 | 96.050 | 95.824 | 56,565 |
| 2024-07-23 | 97.000 | 97.000 | 95.550 | 96.950 | 96.722 | 92,335 |
| 2024-07-22 | 96.050 | 97.650 | 95.500 | 96.450 | 96.223 | 66,736 |
| 2024-07-19 | 97.550 | 97.650 | 95.500 | 95.700 | 95.474 | 83,170 |
| 2024-07-18 | 100.10 | 101.30 | 98.000 | 98.000 | 97.769 | 90,519 |
| 2024-07-17 | 102.20 | 103.60 | 98.950 | 100.00 | 99.764 | 144,959 |
| 2024-07-16 | 99.950 | 103.00 | 99.000 | 102.80 | 102.56 | 81,661 |
| 2024-07-15 | 100.10 | 101.30 | 98.600 | 100.70 | 100.46 | 92,967 |
| 2024-07-12 | 104.80 | 106.20 | 99.100 | 101.00 | 100.76 | 207,477 |
| 2024-07-11 | 106.40 | 108.00 | 101.50 | 105.00 | 104.75 | 306,183 |
| 2024-07-10 | 101.40 | 104.10 | 100.50 | 103.00 | 102.76 | 105,168 |
| 2024-07-09 | 99.950 | 101.80 | 99.600 | 101.00 | 100.76 | 169,163 |
| 2024-07-08 | 101.60 | 102.30 | 100.10 | 101.00 | 100.76 | 59,648 |
| 2024-07-05 | 103.00 | 103.00 | 100.70 | 101.80 | 101.56 | 53,315 |
| 2024-07-04 | 97.900 | 103.40 | 97.850 | 102.40 | 102.16 | 88,453 |
| 2024-07-03 | 99.700 | 99.700 | 97.050 | 98.000 | 97.769 | 85,680 |
| 2024-07-02 | 101.50 | 101.50 | 97.700 | 99.250 | 99.016 | 79,450 |
| 2024-07-01 | 100.80 | 101.80 | 99.700 | 101.10 | 100.86 | 56,697 |
| 2024-06-28 | 101.80 | 101.80 | 99.650 | 100.30 | 100.06 | 86,181 |
| 2024-06-27 | 98.000 | 101.50 | 96.700 | 101.30 | 101.06 | 149,456 |
| 2024-06-26 | 97.300 | 98.200 | 95.650 | 98.000 | 97.769 | 149,270 |
| 2024-06-25 | 96.900 | 97.300 | 95.750 | 96.900 | 96.672 | 89,864 |
| 2024-06-24 | 95.400 | 97.500 | 93.950 | 97.500 | 97.270 | 97,246 |
| 2024-06-21 | 96.400 | 96.400 | 92.800 | 95.100 | 94.876 | 216,067 |
| 2024-06-20 | 97.300 | 97.650 | 95.150 | 96.700 | 96.472 | 86,646 |
| 2024-06-19 | 96.500 | 97.600 | 95.000 | 96.500 | 96.273 | 113,066 |
| 2024-06-18 | 99.750 | 99.950 | 96.250 | 96.750 | 96.522 | 129,241 |
| 2024-06-17 | 100.80 | 101.70 | 98.250 | 99.000 | 98.767 | 93,833 |
| 2024-06-14 | 103.90 | 104.50 | 99.350 | 100.80 | 100.56 | 139,323 |
| 2024-06-13 | 106.50 | 107.00 | 102.90 | 103.70 | 103.46 | 113,089 |
| 2024-06-12 | 107.20 | 108.40 | 106.10 | 106.90 | 106.65 | 65,373 |
| 2024-06-11 | 109.20 | 109.30 | 107.20 | 107.20 | 106.95 | 81,016 |
| 2024-06-10 | 106.70 | 109.00 | 106.70 | 109.00 | 108.74 | 86,625 |
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.