Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	91.250	91.650	89.950	91.000	88.696	113,578
2023-03-31	90.400	91.800	90.150	91.150	88.842	128,520
2023-03-30	91.600	91.800	89.350	89.550	87.283	100,782
2023-03-29	93.200	93.400	90.850	91.000	88.696	129,602
2023-03-28	92.300	94.000	91.300	93.300	90.938	184,992
2023-03-27	93.800	94.000	91.300	91.650	89.330	140,913
2023-03-24	91.700	93.500	90.050	92.700	90.353	188,571
2023-03-23	89.700	91.850	88.450	91.850	89.525	176,237
2023-03-22	87.850	90.550	87.400	90.300	88.014	125,998
2023-03-21	86.700	87.600	86.250	87.600	85.382	181,774
2023-03-20	85.950	86.600	84.400	85.950	83.774	151,452
2023-03-17	90.800	91.250	86.850	86.950	84.749	214,141
2023-03-16	89.500	90.600	87.650	90.600	88.306	151,847
2023-03-15	90.300	90.300	87.550	88.300	86.064	102,723
2023-03-14	87.300	91.000	87.150	90.550	88.257	195,319
2023-03-13	89.550	89.950	86.350	87.100	84.895	110,280
2023-03-10	87.200	89.950	87.100	89.850	87.575	124,288
2023-03-09	88.000	89.150	85.700	88.950	86.698	234,217
2023-03-08	85.050	85.450	83.600	84.650	82.507	110,056
2023-03-07	87.650	88.200	85.200	85.450	83.287	127,186
2023-03-06	87.850	88.600	86.500	87.650	85.431	126,619
2023-03-03	85.100	87.000	84.600	87.000	84.797	152,746
2023-03-02	83.550	84.650	82.850	84.500	82.361	88,213
2023-03-01	83.300	83.850	82.150	83.600	81.483	78,811
2023-02-28	84.050	84.050	81.950	83.150	81.045	116,030
2023-02-27	83.050	84.500	81.800	84.500	82.361	162,074
2023-02-24	79.450	83.150	79.450	82.450	80.363	220,687
2023-02-23	77.250	80.150	75.600	79.050	77.049	221,789
2023-02-22	76.500	76.500	75.300	75.950	74.027	69,997
2023-02-21	77.000	78.650	76.350	76.650	74.709	121,417
2023-02-20	77.250	78.600	76.850	77.450	75.489	82,738
2023-02-17	75.650	76.150	74.750	75.400	73.491	67,684
2023-02-16	75.450	76.700	75.100	76.200	74.271	68,421
2023-02-15	72.100	75.200	72.100	75.200	73.296	105,668
2023-02-14	71.600	73.000	71.600	72.150	70.323	42,335
2023-02-13	71.500	72.100	70.900	72.050	70.226	51,585
2023-02-10	74.700	74.700	71.450	71.500	69.690	88,985
2023-02-09	75.550	76.200	74.700	75.000	73.101	129,953
2023-02-08	75.000	75.500	74.200	75.350	73.442	124,054
2023-02-07	72.200	74.100	71.550	74.100	72.224	89,317
2023-02-06	71.550	72.450	70.450	72.450	70.616	80,892
2023-02-03	71.400	72.200	70.250	72.100	70.275	83,717
2023-02-02	70.000	72.000	69.950	71.900	70.080	87,992
2023-02-01	68.050	69.750	68.050	69.650	67.887	92,829
2023-01-31	67.750	67.900	66.250	67.700	65.986	90,439
2023-01-30	68.950	69.000	67.700	67.750	66.035	91,354
2023-01-27	68.800	69.500	68.500	69.000	67.253	41,859
2023-01-26	69.200	70.000	68.250	69.000	67.253	70,945
2023-01-25	68.250	68.450	67.300	68.350	66.620	53,792
2023-01-24	69.800	69.800	68.350	68.450	66.717	87,553
2023-01-23	69.150	69.800	68.750	69.350	67.594	46,671
2023-01-20	67.700	69.000	67.000	68.650	66.912	79,750
2023-01-19	70.600	70.600	67.250	67.250	65.547	105,207
2023-01-18	70.950	73.000	69.450	71.100	69.300	155,977
2023-01-17	71.850	72.000	69.750	70.750	68.959	60,572
2023-01-16	71.050	72.200	70.900	72.000	70.177	59,447
2023-01-13	71.300	71.800	70.450	71.000	69.202	73,402
2023-01-12	70.550	71.550	70.200	70.950	69.154	82,501
2023-01-11	69.850	70.800	69.600	70.550	68.764	87,998
2023-01-10	69.600	70.450	69.150	69.850	68.082	105,355

← NewerPage 16 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.