Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 108.00 | 108.90 | 107.50 | 107.90 | 107.65 | 59,276 |
| 2024-06-06 | 106.00 | 108.70 | 106.00 | 108.10 | 107.85 | 103,167 |
| 2024-06-05 | 107.60 | 109.70 | 107.00 | 107.10 | 105.60 | 104,655 |
| 2024-06-04 | 107.40 | 108.50 | 106.00 | 106.70 | 105.21 | 64,564 |
| 2024-06-03 | 105.60 | 107.70 | 104.90 | 107.70 | 106.19 | 105,188 |
| 2024-05-31 | 102.60 | 105.40 | 102.00 | 105.00 | 103.53 | 176,764 |
| 2024-05-30 | 101.80 | 104.20 | 101.60 | 102.60 | 101.16 | 47,864 |
| 2024-05-29 | 102.80 | 104.20 | 101.10 | 102.30 | 100.87 | 138,964 |
| 2024-05-28 | 105.90 | 107.50 | 103.50 | 103.80 | 102.35 | 81,147 |
| 2024-05-27 | 107.00 | 107.00 | 104.00 | 105.80 | 104.32 | 64,425 |
| 2024-05-24 | 105.40 | 107.90 | 103.80 | 106.70 | 105.21 | 123,642 |
| 2024-05-23 | 100.00 | 106.90 | 99.450 | 105.00 | 103.53 | 503,680 |
| 2024-05-22 | 93.950 | 94.650 | 90.750 | 93.200 | 91.895 | 339,865 |
| 2024-05-21 | 97.800 | 98.800 | 93.900 | 94.600 | 93.276 | 151,573 |
| 2024-05-20 | 99.500 | 100.00 | 98.050 | 98.400 | 97.022 | 43,744 |
| 2024-05-17 | 101.30 | 101.90 | 98.550 | 99.400 | 98.008 | 74,824 |
| 2024-05-16 | 101.90 | 103.90 | 101.00 | 102.10 | 100.67 | 80,994 |
| 2024-05-15 | 99.300 | 102.60 | 96.750 | 101.10 | 99.685 | 164,716 |
| 2024-05-14 | 101.90 | 102.80 | 100.10 | 100.50 | 99.093 | 119,971 |
| 2024-05-13 | 100.40 | 100.70 | 97.750 | 98.200 | 96.825 | 57,595 |
| 2024-05-10 | 98.700 | 100.60 | 97.600 | 100.40 | 98.994 | 150,896 |
| 2024-05-09 | 101.30 | 102.50 | 98.900 | 99.150 | 97.762 | 88,926 |
| 2024-05-08 | 103.50 | 104.50 | 100.30 | 101.40 | 99.980 | 70,578 |
| 2024-05-07 | 102.90 | 103.70 | 102.10 | 103.50 | 102.05 | 41,219 |
| 2024-05-06 | 101.70 | 102.90 | 101.60 | 102.30 | 100.87 | 25,379 |
| 2024-05-03 | 102.20 | 103.70 | 102.00 | 102.00 | 100.57 | 62,285 |
| 2024-05-02 | 101.50 | 103.50 | 100.90 | 101.60 | 100.18 | 117,189 |
| 2024-04-30 | 100.60 | 102.70 | 99.650 | 101.00 | 99.586 | 82,624 |
| 2024-04-29 | 101.10 | 101.60 | 99.150 | 100.40 | 98.994 | 70,865 |
| 2024-04-26 | 99.800 | 101.70 | 99.500 | 100.50 | 99.093 | 55,957 |
| 2024-04-25 | 100.80 | 102.20 | 99.050 | 99.200 | 97.811 | 95,926 |
| 2024-04-24 | 102.40 | 103.40 | 100.90 | 101.40 | 99.980 | 93,149 |
| 2024-04-23 | 101.80 | 102.10 | 99.450 | 102.00 | 100.57 | 61,420 |
| 2024-04-22 | 102.50 | 102.60 | 99.400 | 101.30 | 99.882 | 83,502 |
| 2024-04-19 | 98.700 | 99.050 | 97.400 | 98.900 | 97.515 | 99,223 |
| 2024-04-18 | 99.650 | 100.20 | 97.900 | 100.00 | 98.600 | 68,248 |
| 2024-04-17 | 99.850 | 101.10 | 98.650 | 99.950 | 98.551 | 133,147 |
| 2024-04-16 | 97.450 | 98.000 | 96.150 | 97.600 | 96.234 | 75,370 |
| 2024-04-15 | 99.000 | 99.500 | 96.800 | 99.000 | 97.614 | 116,288 |
| 2024-04-12 | 102.40 | 102.70 | 97.750 | 99.500 | 98.107 | 190,667 |
| 2024-04-11 | 107.10 | 107.90 | 98.400 | 101.60 | 100.18 | 278,063 |
| 2024-04-10 | 107.80 | 109.00 | 106.00 | 106.00 | 104.52 | 89,716 |
| 2024-04-09 | 105.30 | 107.40 | 105.20 | 107.00 | 105.50 | 91,160 |
| 2024-04-08 | 103.60 | 106.20 | 103.50 | 105.20 | 103.73 | 57,209 |
| 2024-04-05 | 103.20 | 104.20 | 101.80 | 103.80 | 102.35 | 68,895 |
| 2024-04-04 | 106.00 | 106.80 | 103.70 | 104.00 | 102.54 | 81,230 |
| 2024-04-03 | 104.40 | 106.30 | 103.00 | 106.10 | 104.61 | 72,815 |
| 2024-04-02 | 104.00 | 106.80 | 103.70 | 104.40 | 102.94 | 96,331 |
| 2024-03-28 | 104.00 | 105.90 | 102.90 | 104.40 | 102.94 | 87,104 |
| 2024-03-27 | 99.500 | 104.30 | 99.250 | 103.70 | 102.25 | 116,792 |
| 2024-03-26 | 104.20 | 105.90 | 97.050 | 100.00 | 98.600 | 292,490 |
| 2024-03-25 | 107.70 | 107.80 | 103.30 | 104.00 | 102.54 | 105,095 |
| 2024-03-22 | 108.00 | 110.10 | 107.50 | 107.50 | 105.99 | 60,999 |
| 2024-03-21 | 107.60 | 109.10 | 106.00 | 107.90 | 106.39 | 64,139 |
| 2024-03-20 | 106.40 | 106.80 | 105.50 | 106.30 | 104.81 | 39,101 |
| 2024-03-19 | 105.80 | 107.40 | 104.00 | 106.40 | 104.91 | 75,802 |
| 2024-03-18 | 105.50 | 107.40 | 105.20 | 106.10 | 104.61 | 67,203 |
| 2024-03-15 | 101.80 | 106.20 | 101.40 | 105.20 | 103.73 | 221,245 |
| 2024-03-14 | 104.00 | 104.00 | 101.90 | 102.10 | 100.67 | 72,707 |
| 2024-03-13 | 104.90 | 105.10 | 103.30 | 103.30 | 101.85 | 104,086 |
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.