Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	103.80	104.90	102.40	104.50	103.04	89,730
2024-03-11	103.80	104.10	100.20	101.70	100.28	84,042
2024-03-08	104.20	106.00	103.40	104.80	103.33	97,371
2024-03-07	109.70	110.10	103.30	104.00	102.54	215,237
2024-03-06	109.10	110.70	107.60	110.30	108.76	74,658
2024-03-05	107.80	110.10	107.20	109.10	107.57	76,404
2024-03-04	107.60	108.40	106.60	108.40	106.88	73,578
2024-03-01	109.50	109.50	105.40	107.10	105.60	72,120
2024-02-29	107.50	111.20	107.20	108.40	106.88	150,135
2024-02-28	108.70	109.40	106.90	107.50	105.99	105,928
2024-02-27	104.80	109.60	104.60	109.00	107.47	196,584
2024-02-26	104.00	105.80	103.60	104.10	102.64	120,674
2024-02-23	102.20	107.10	102.20	104.00	102.54	196,219
2024-02-22	95.200	105.70	94.200	102.10	100.67	433,137
2024-02-21	90.500	91.300	88.850	90.000	88.740	116,045
2024-02-20	90.300	91.450	89.600	91.050	89.775	54,948
2024-02-19	89.350	91.300	88.550	91.100	89.825	92,164
2024-02-16	90.450	91.500	88.900	90.300	89.036	153,062
2024-02-15	95.150	96.800	89.250	90.100	88.839	300,409
2024-02-14	92.050	95.100	91.950	95.100	93.769	115,610
2024-02-13	92.650	93.050	91.550	92.400	91.106	78,768
2024-02-12	91.100	93.550	91.100	93.250	91.944	108,328
2024-02-09	86.800	91.050	86.800	90.800	89.529	142,800
2024-02-08	92.000	92.350	86.550	87.250	86.028	202,049
2024-02-07	94.400	95.750	92.750	92.900	91.599	90,613
2024-02-06	93.550	95.950	93.250	94.050	92.733	160,538
2024-02-05	93.100	93.600	91.950	93.500	92.191	100,693
2024-02-02	94.600	94.850	92.550	93.000	91.698	74,735
2024-02-01	94.700	96.350	93.550	93.900	92.585	83,171
2024-01-31	95.250	96.000	93.600	94.900	93.571	85,733
2024-01-30	94.850	95.500	93.950	95.050	93.719	48,545
2024-01-29	95.150	95.300	92.250	94.500	93.177	94,084
2024-01-26	93.400	96.500	92.800	95.450	94.114	113,441
2024-01-25	95.000	95.350	92.500	93.150	91.846	69,777
2024-01-24	95.000	96.150	94.000	95.400	94.064	171,253
2024-01-23	93.200	94.500	92.000	94.500	93.177	137,851
2024-01-22	90.750	93.050	90.500	92.850	91.550	84,606
2024-01-19	90.000	92.000	89.300	90.050	88.789	103,400
2024-01-18	87.250	89.450	86.950	89.400	88.148	63,459
2024-01-17	89.400	89.400	84.800	87.000	85.782	148,878
2024-01-16	89.500	90.750	88.950	90.750	89.479	84,460
2024-01-15	93.100	93.100	89.700	90.500	89.233	76,729
2024-01-12	92.000	93.450	92.000	92.800	91.501	53,434
2024-01-11	93.400	94.150	91.850	91.850	90.564	74,563
2024-01-10	91.750	92.950	90.900	92.700	91.402	63,312
2024-01-09	92.500	92.500	90.100	92.050	90.761	100,509
2024-01-08	89.900	92.050	89.350	91.800	90.515	64,534
2024-01-05	88.000	91.250	86.800	90.400	89.134	120,266
2024-01-04	90.050	90.900	87.500	88.800	87.557	79,806
2024-01-03	92.000	92.250	89.200	90.150	88.888	106,226
2024-01-02	94.550	95.900	92.700	92.700	91.402	78,009
2023-12-29	94.600	95.400	93.950	94.350	93.029	17,629
2023-12-28	96.000	96.050	93.650	94.450	93.128	62,297
2023-12-27	95.700	97.150	95.500	95.950	94.607	55,982
2023-12-22	96.000	97.000	94.900	95.200	93.867	89,816
2023-12-21	94.150	96.700	93.800	96.450	95.100	122,053
2023-12-20	91.150	94.900	91.150	94.850	93.522	138,800
2023-12-19	88.350	92.550	87.650	90.900	89.627	106,509
2023-12-18	91.800	91.800	86.700	88.600	87.360	154,208
2023-12-15	92.550	94.550	92.500	93.000	91.698	269,868

← NewerPage 12 of 22 · 1,275 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.