Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	88.600	92.850	88.200	92.400	91.106	188,849
2023-12-13	85.650	86.900	85.650	86.900	85.683	82,645
2023-12-12	86.850	87.700	85.500	85.800	84.599	67,879
2023-12-11	86.250	86.600	85.350	86.600	85.388	86,534
2023-12-08	86.400	87.000	85.350	86.100	84.895	66,377
2023-12-07	86.000	87.350	84.800	86.150	84.944	85,299
2023-12-06	85.200	86.450	84.450	86.150	84.944	136,766
2023-12-05	87.800	88.500	84.800	85.200	84.007	104,216
2023-12-04	88.400	89.200	87.250	88.100	86.867	69,297
2023-12-01	87.100	89.100	86.200	88.500	87.261	124,574
2023-11-30	87.650	88.250	86.300	86.850	85.634	110,262
2023-11-29	85.900	88.000	85.900	87.700	86.472	63,899
2023-11-28	87.000	87.750	86.350	86.400	85.190	73,698
2023-11-27	87.150	88.100	86.750	87.000	85.782	99,955
2023-11-24	85.250	88.600	84.600	87.500	86.275	89,485
2023-11-23	84.850	85.200	84.000	85.100	83.909	82,915
2023-11-22	84.400	85.950	84.400	84.650	83.465	82,144
2023-11-21	86.050	86.500	84.400	84.400	83.218	118,582
2023-11-20	84.350	87.900	83.800	86.250	85.042	145,660
2023-11-17	82.500	85.200	82.000	84.100	82.923	187,207
2023-11-16	89.900	90.250	81.350	82.450	81.296	336,644
2023-11-15	91.550	91.600	88.550	90.550	89.282	138,423
2023-11-14	91.550	92.250	89.850	91.650	90.367	132,613
2023-11-13	94.000	94.800	91.250	91.450	90.170	132,890
2023-11-10	92.000	94.850	92.000	93.750	92.437	244,332
2023-11-09	91.100	93.950	90.900	92.850	91.550	89,569
2023-11-08	88.500	91.750	88.450	91.050	89.775	94,794
2023-11-07	89.300	89.400	87.000	88.750	87.507	107,360
2023-11-06	90.300	90.750	88.950	89.450	88.198	61,045
2023-11-03	88.700	91.600	88.300	89.750	88.493	81,964
2023-11-02	87.400	89.750	86.700	88.150	86.916	85,535
2023-11-01	88.500	88.550	85.950	86.600	85.388	87,785
2023-10-31	88.550	88.650	86.400	87.900	86.669	139,570
2023-10-30	88.850	90.700	88.100	88.550	87.310	126,796
2023-10-27	87.050	89.200	86.300	88.500	87.261	102,458
2023-10-26	94.550	95.000	87.100	87.300	86.078	283,083
2023-10-25	99.350	99.800	94.200	95.350	94.015	97,173
2023-10-24	98.650	100.00	98.050	99.050	97.663	70,361
2023-10-23	96.150	98.500	95.450	98.450	97.072	110,764
2023-10-20	102.70	102.70	95.950	95.950	94.607	186,050
2023-10-19	105.80	107.20	103.40	103.40	101.95	132,154
2023-10-18	105.40	108.30	104.70	107.50	105.99	120,295
2023-10-17	104.10	106.10	103.80	105.80	104.32	114,843
2023-10-16	102.90	107.90	102.60	104.80	103.33	119,825
2023-10-13	101.80	104.50	100.50	103.30	101.85	135,855
2023-10-12	102.80	105.60	102.40	102.40	100.97	106,178
2023-10-11	103.40	103.40	99.900	101.80	100.37	153,292
2023-10-10	100.90	101.30	99.600	100.60	99.192	62,295
2023-10-09	100.00	102.80	100.00	100.80	99.389	133,026
2023-10-06	97.600	102.80	96.900	102.10	100.67	138,059
2023-10-05	94.250	99.750	92.150	97.550	96.184	290,625
2023-10-04	95.400	101.90	94.400	100.40	98.994	325,451
2023-10-03	97.000	98.050	96.550	96.550	95.198	100,904
2023-10-02	99.950	99.950	96.700	97.450	96.086	124,970
2023-09-29	100.20	101.70	99.300	99.450	98.058	109,304
2023-09-28	99.800	103.20	98.550	99.950	98.551	140,133
2023-09-27	99.500	99.500	97.850	98.850	97.466	123,931
2023-09-26	103.40	104.20	98.050	99.200	97.811	174,142
2023-09-25	103.30	104.90	102.80	104.00	102.54	56,774
2023-09-22	104.70	105.60	103.00	103.60	102.15	82,309

← NewerPage 13 of 22 · 1,278 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.