Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	69.900	71.350	69.350	69.950	68.179	158,970
2023-01-06	68.800	69.850	68.600	69.850	68.082	48,126
2023-01-05	66.550	69.700	66.200	69.200	67.448	129,543
2023-01-04	65.350	67.100	64.600	66.900	65.206	72,851
2023-01-03	64.050	65.500	63.950	65.000	63.354	47,576
2023-01-02	63.100	64.850	63.100	64.450	62.818	48,489
2022-12-30	63.900	63.900	62.800	62.800	61.210	32,507
2022-12-29	63.500	64.200	63.000	64.200	62.575	27,616
2022-12-28	63.300	64.000	62.900	63.750	62.136	37,024
2022-12-27	64.150	64.150	62.800	63.300	61.697	34,555
2022-12-23	63.150	64.650	62.850	63.850	62.233	74,463
2022-12-22	63.800	63.900	62.750	63.150	61.551	52,523
2022-12-21	63.000	63.950	62.900	63.700	62.087	47,151
2022-12-20	62.500	63.400	62.300	62.750	61.161	73,145
2022-12-19	63.400	64.150	63.000	63.100	61.502	74,076
2022-12-16	62.900	64.050	62.500	63.550	61.941	154,532
2022-12-15	62.250	62.950	62.200	62.800	61.210	116,466
2022-12-14	61.550	63.450	61.150	62.850	61.259	132,303
2022-12-13	61.800	63.200	61.600	61.950	60.382	95,143
2022-12-12	62.950	63.750	61.950	61.950	60.382	128,670
2022-12-09	61.850	63.400	60.950	63.400	61.795	146,250
2022-12-08	61.700	62.300	60.650	61.350	59.797	104,723
2022-12-07	64.050	64.050	60.350	61.400	59.845	316,017
2022-12-06	70.400	72.350	65.000	65.550	63.890	318,982
2022-12-05	71.900	72.450	70.600	70.850	69.056	109,261
2022-12-02	72.800	73.250	70.800	72.250	70.421	96,197
2022-12-01	70.650	72.850	70.600	72.500	70.664	107,832
2022-11-30	67.700	70.200	67.400	70.200	68.423	168,460
2022-11-29	67.500	68.050	66.900	67.550	65.840	85,810
2022-11-28	67.950	68.900	67.250	67.550	65.840	74,480
2022-11-25	68.650	68.800	67.250	68.200	66.473	62,231
2022-11-24	69.050	69.200	68.300	69.100	67.351	57,991
2022-11-23	69.700	70.100	68.200	68.550	66.814	77,977
2022-11-22	69.250	70.300	69.000	69.350	67.594	59,318
2022-11-21	69.350	70.650	68.850	69.500	67.740	93,798
2022-11-18	69.550	69.750	68.300	69.400	67.643	70,585
2022-11-17	68.950	70.200	68.800	69.450	67.692	171,819
2022-11-16	67.300	69.000	66.900	69.000	67.253	109,365
2022-11-15	67.500	68.450	66.700	67.700	65.986	46,235
2022-11-14	67.300	68.300	66.850	67.400	65.694	107,525
2022-11-11	67.400	67.650	65.850	67.050	65.352	219,370
2022-11-10	66.000	67.900	65.700	66.950	65.255	105,480
2022-11-09	64.700	66.150	64.450	66.000	64.329	50,604
2022-11-08	63.950	65.000	63.250	65.000	63.354	77,648
2022-11-07	61.800	65.550	61.700	64.150	62.526	115,110
2022-11-04	60.400	63.100	59.850	62.200	60.625	132,101
2022-11-03	57.300	60.400	56.950	60.000	58.481	130,908
2022-11-02	58.000	58.600	57.450	57.650	56.190	84,971
2022-11-01	58.800	59.450	57.750	58.000	56.532	48,919
2022-10-31	58.300	59.200	58.000	58.000	56.532	83,232
2022-10-28	58.500	59.650	58.100	58.300	56.824	84,878
2022-10-27	60.150	60.450	58.850	59.350	57.847	50,502
2022-10-26	59.850	61.000	59.550	60.550	59.017	79,474
2022-10-25	58.600	60.500	58.550	59.500	57.994	166,916
2022-10-24	59.450	60.000	58.250	58.750	57.263	87,100
2022-10-21	59.000	59.350	57.950	59.000	57.506	66,680
2022-10-20	59.200	60.650	59.200	59.450	57.945	98,571
2022-10-19	58.600	60.050	58.500	59.600	58.091	130,181
2022-10-18	57.650	58.950	57.500	58.200	56.727	148,033
2022-10-17	56.500	57.250	54.750	56.950	55.508	109,459

← NewerPage 17 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.