Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	107.60	108.80	104.90	104.90	103.43	119,638
2023-09-20	105.80	108.80	105.70	108.00	106.49	143,527
2023-09-19	102.60	107.10	102.20	105.50	104.02	187,463
2023-09-18	103.80	104.40	102.10	103.30	101.85	107,654
2023-09-15	104.30	105.00	103.40	103.80	102.35	180,812
2023-09-14	104.90	104.90	102.80	103.60	102.15	94,902
2023-09-13	104.00	105.30	103.00	104.50	103.04	141,848
2023-09-12	111.00	111.00	99.800	104.90	103.43	363,797
2023-09-11	111.70	113.60	110.20	112.00	110.43	83,041
2023-09-08	116.30	117.30	111.00	111.60	110.04	130,438
2023-09-07	120.50	121.10	113.60	115.80	114.18	211,008
2023-09-06	120.10	121.10	118.60	120.40	118.71	112,199
2023-09-05	122.00	122.90	120.20	120.70	119.01	71,424
2023-09-04	121.30	122.80	120.60	121.40	119.70	83,062
2023-09-01	119.50	121.90	119.00	121.60	119.90	82,768
2023-08-31	117.50	120.10	116.70	119.90	118.22	166,103
2023-08-30	116.40	117.20	115.10	117.20	115.56	65,644
2023-08-29	115.60	116.30	115.10	116.00	114.38	61,549
2023-08-28	115.80	115.90	115.00	115.30	113.69	32,368
2023-08-25	114.50	116.00	114.30	114.70	113.09	45,912
2023-08-24	116.30	116.60	113.70	114.90	113.29	68,429
2023-08-23	115.80	116.00	112.90	115.30	113.69	102,437
2023-08-22	116.00	116.30	114.40	115.00	113.39	91,693
2023-08-21	117.00	118.50	116.20	116.70	115.07	49,526
2023-08-18	118.20	118.20	115.50	116.50	114.87	66,025
2023-08-17	117.90	119.00	115.80	118.50	116.84	92,858
2023-08-16	118.60	119.90	117.60	118.40	116.74	71,756
2023-08-15	118.50	119.40	117.00	118.90	117.24	106,514
2023-08-14	116.40	118.10	115.90	117.90	116.25	116,496
2023-08-11	115.50	116.20	114.50	115.30	113.69	72,667
2023-08-10	112.90	115.10	112.80	115.10	113.49	86,405
2023-08-09	115.00	115.70	110.40	111.90	110.33	157,173
2023-08-08	102.80	116.00	102.80	114.10	112.50	357,116
2023-08-07	103.60	103.60	101.40	103.10	101.66	87,000
2023-08-04	104.20	104.60	102.70	103.60	102.15	76,863
2023-08-03	105.00	105.50	102.90	103.90	102.45	104,250
2023-08-02	107.20	107.30	104.30	105.30	103.83	109,558
2023-08-01	108.40	109.30	107.60	107.60	106.09	74,073
2023-07-31	108.30	108.70	107.20	107.70	106.19	50,647
2023-07-28	109.20	109.40	107.10	108.00	106.49	52,998
2023-07-27	107.90	109.90	107.80	109.30	107.77	77,186
2023-07-26	108.30	109.60	106.60	107.40	105.90	64,675
2023-07-25	106.50	109.40	105.80	108.90	107.38	75,068
2023-07-24	107.90	109.10	106.20	106.60	105.11	86,626
2023-07-21	104.00	107.90	104.00	107.70	106.19	73,587
2023-07-20	103.60	106.00	103.60	104.70	103.23	50,438
2023-07-19	106.00	106.00	102.70	104.00	102.54	93,773
2023-07-18	105.80	107.00	105.60	105.80	104.32	33,536
2023-07-17	106.00	107.10	104.40	105.70	104.22	90,367
2023-07-14	107.20	108.20	105.60	106.70	105.21	106,077
2023-07-13	109.30	109.30	107.00	107.20	105.70	111,030
2023-07-12	109.60	109.80	106.90	109.00	107.47	130,329
2023-07-11	110.50	110.80	106.90	107.10	105.60	119,044
2023-07-10	107.30	110.10	107.30	109.70	108.16	139,755
2023-07-07	106.60	109.60	105.20	107.90	106.39	121,717
2023-07-06	100.40	107.50	97.300	103.50	102.05	193,469
2023-07-05	106.20	107.30	102.80	105.00	103.53	103,936
2023-07-04	105.80	107.30	105.30	107.30	105.80	86,907
2023-07-03	103.60	106.60	103.20	105.90	104.42	121,898
2023-06-30	103.40	103.70	102.40	103.10	101.66	91,588

← NewerPage 14 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.