Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	99.500	103.80	99.050	103.10	101.66	97,510
2023-06-28	100.50	101.10	98.650	99.850	98.452	140,785
2023-06-27	105.70	105.70	99.000	99.950	98.551	196,736
2023-06-26	108.80	109.30	105.10	105.30	103.83	104,314
2023-06-23	107.40	109.80	107.40	109.00	107.47	87,756
2023-06-22	106.80	107.80	105.30	107.60	106.09	84,096
2023-06-21	107.00	108.10	106.20	107.70	106.19	82,295
2023-06-20	106.90	109.20	106.70	107.30	105.80	56,747
2023-06-19	109.90	110.10	106.70	107.30	105.80	72,379
2023-06-16	113.00	113.00	108.30	110.50	108.95	343,168
2023-06-15	108.90	111.00	108.50	109.30	107.77	84,734
2023-06-14	110.20	110.90	107.80	109.10	107.57	101,022
2023-06-13	109.20	111.00	108.20	110.70	109.15	99,098
2023-06-12	107.30	110.10	107.20	108.60	107.08	98,771
2023-06-09	106.10	110.00	104.60	106.80	105.30	130,466
2023-06-08	107.10	107.50	105.10	105.80	104.32	70,996
2023-06-07	109.20	109.50	107.00	108.90	106.14	81,866
2023-06-06	108.30	110.20	107.70	109.50	106.73	144,833
2023-06-05	106.40	108.70	105.70	108.50	105.75	124,854
2023-06-02	105.30	107.10	104.80	106.80	104.10	99,311
2023-06-01	103.50	104.30	102.20	104.30	101.66	78,804
2023-05-31	103.30	104.60	101.70	102.80	100.20	153,060
2023-05-30	103.90	105.10	103.30	104.00	101.37	79,350
2023-05-29	103.20	103.80	102.90	103.50	100.88	28,441
2023-05-26	102.50	102.50	100.40	102.00	99.418	79,568
2023-05-25	100.90	101.90	100.20	101.90	99.320	73,837
2023-05-24	101.60	102.10	100.10	100.40	97.858	72,121
2023-05-23	104.10	105.40	102.60	102.60	100.00	137,463
2023-05-22	101.70	104.50	101.70	104.30	101.66	128,935
2023-05-19	99.050	103.30	98.900	101.60	99.028	147,648
2023-05-18	99.500	99.950	98.450	98.750	96.250	32,615
2023-05-17	100.30	100.50	98.750	99.150	96.640	87,482
2023-05-16	98.600	100.80	97.900	100.60	98.053	102,315
2023-05-15	101.60	101.70	98.250	98.500	96.006	102,722
2023-05-12	100.30	101.60	99.650	101.50	98.930	140,708
2023-05-11	98.800	100.40	98.200	99.750	97.225	92,638
2023-05-10	97.700	98.950	96.700	98.950	96.445	118,904
2023-05-09	98.500	99.050	97.450	97.900	95.421	65,670
2023-05-08	98.150	99.800	98.150	98.650	96.152	74,576
2023-05-05	99.750	101.30	96.700	98.050	95.568	158,803
2023-05-04	99.150	100.30	98.800	99.300	96.786	361,800
2023-05-03	98.200	100.40	97.900	99.600	97.078	145,199
2023-05-02	98.650	99.300	97.100	97.800	95.324	130,563
2023-04-28	95.650	99.500	95.650	98.700	96.201	260,629
2023-04-27	96.650	97.050	94.200	95.050	92.644	212,973
2023-04-26	92.400	96.350	92.300	96.150	93.716	258,361
2023-04-25	90.250	93.100	89.700	92.800	90.450	136,749
2023-04-24	88.300	91.050	88.300	90.600	88.306	278,415
2023-04-21	87.750	88.600	86.400	88.150	85.918	162,818
2023-04-20	88.850	90.200	86.500	87.800	85.577	262,232
2023-04-19	87.600	90.350	87.400	89.750	87.478	373,126
2023-04-18	91.200	92.550	90.550	90.750	88.452	76,440
2023-04-17	93.200	94.550	90.400	90.600	88.306	102,822
2023-04-14	90.900	93.800	90.150	93.300	90.938	134,512
2023-04-13	88.850	91.900	88.750	90.900	88.599	147,845
2023-04-12	87.750	89.050	86.000	88.750	86.503	131,866
2023-04-11	89.500	89.850	85.500	87.250	85.041	212,827
2023-04-06	92.000	94.400	85.300	88.250	86.016	242,910
2023-04-05	91.100	92.200	90.600	92.200	89.866	77,098
2023-04-04	91.050	92.350	90.300	91.150	88.842	148,279

← NewerPage 15 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.