Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	56.000	57.450	55.750	56.300	54.875	170,125
2022-10-13	55.350	56.050	53.000	55.500	54.095	135,273
2022-10-12	55.700	58.300	52.400	55.450	54.046	243,382
2022-10-11	54.600	54.750	51.800	54.000	52.633	87,216
2022-10-10	53.400	55.450	52.950	54.450	53.071	107,799
2022-10-07	55.800	56.600	53.650	53.900	52.535	90,342
2022-10-06	53.450	56.400	53.450	55.900	54.485	137,038
2022-10-05	54.100	55.100	52.250	53.150	51.804	223,981
2022-10-04	51.850	53.050	51.400	53.050	51.707	70,908
2022-10-03	49.160	51.050	49.160	50.850	49.563	61,754
2022-09-30	49.620	50.300	48.940	50.300	49.027	81,991
2022-09-29	48.980	49.580	48.040	49.320	48.071	69,968
2022-09-28	47.480	49.420	46.840	49.320	48.071	104,935
2022-09-27	47.760	49.280	47.500	48.000	46.785	121,990
2022-09-26	47.000	48.300	46.940	47.500	46.297	57,352
2022-09-23	48.320	48.320	46.660	47.320	46.122	52,576
2022-09-22	48.500	49.540	48.220	48.660	47.428	50,036
2022-09-21	49.300	49.580	48.680	49.080	47.837	41,781
2022-09-20	49.000	49.800	48.500	49.460	48.208	93,124
2022-09-19	48.840	49.140	47.580	48.800	47.564	60,286
2022-09-16	50.550	50.650	48.820	49.060	47.818	216,541
2022-09-15	52.400	52.750	51.200	51.300	50.001	58,088
2022-09-14	52.500	53.100	50.900	52.150	50.830	87,713
2022-09-13	54.250	55.250	52.450	52.500	51.171	63,783
2022-09-12	53.750	54.800	53.500	54.450	53.071	83,647
2022-09-09	51.350	53.550	51.350	53.450	52.097	69,319
2022-09-08	50.200	51.100	49.500	51.000	49.709	86,880
2022-09-07	50.300	50.350	49.000	50.350	49.075	100,819
2022-09-06	50.750	51.850	50.650	51.100	49.806	21,937
2022-09-05	50.950	51.550	50.500	50.900	49.611	47,549
2022-09-02	51.150	53.000	51.100	52.550	51.220	65,397
2022-09-01	51.800	51.850	50.300	50.650	49.368	58,796
2022-08-31	52.650	53.150	51.750	52.150	50.830	71,619
2022-08-30	53.950	54.700	52.150	52.850	51.512	63,656
2022-08-29	53.400	54.000	52.900	53.600	52.243	46,137
2022-08-26	54.300	54.800	53.400	53.600	52.243	49,954
2022-08-25	55.300	55.500	53.750	54.100	52.730	47,550
2022-08-24	54.350	54.800	53.400	54.800	53.413	53,269
2022-08-23	55.050	56.100	54.650	54.700	53.315	41,246
2022-08-22	57.150	57.650	55.150	55.500	54.095	74,049
2022-08-19	59.700	60.500	57.550	57.800	56.337	119,755
2022-08-18	59.050	60.750	58.750	60.350	58.822	46,251
2022-08-17	60.600	60.600	59.150	59.400	57.896	70,092
2022-08-16	60.650	60.800	59.750	60.250	58.725	39,373
2022-08-15	60.250	61.250	60.100	60.300	58.773	38,978
2022-08-12	60.450	61.200	59.650	60.150	58.627	34,258
2022-08-11	61.450	61.550	60.550	60.900	59.358	32,246
2022-08-10	60.150	61.300	59.050	61.300	59.748	53,739
2022-08-09	60.900	61.250	60.300	60.350	58.822	45,898
2022-08-08	60.550	61.200	59.850	60.950	59.407	39,185
2022-08-05	59.850	60.700	59.850	60.000	58.481	42,016
2022-08-04	60.050	60.900	60.000	60.250	58.725	57,618
2022-08-03	57.350	60.750	57.250	60.100	58.578	170,376
2022-08-02	57.050	57.200	56.250	57.000	55.557	41,857
2022-08-01	58.750	58.750	57.200	57.300	55.849	62,721
2022-07-29	58.300	59.250	58.100	58.550	57.068	82,606
2022-07-28	57.500	58.500	56.850	57.900	56.434	49,296
2022-07-27	55.800	57.700	55.550	57.150	55.703	93,089
2022-07-26	58.100	58.100	55.600	56.000	54.582	148,334
2022-07-25	60.050	60.150	57.550	57.800	56.337	148,833

← NewerPage 18 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.