Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	60.050	60.150	57.550	57.800	56.337	148,833
2022-07-22	60.250	61.350	59.750	60.000	58.481	46,451
2022-07-21	60.600	62.300	59.300	60.600	59.066	117,182
2022-07-20	60.950	61.800	59.700	60.450	58.920	101,063
2022-07-19	57.550	62.600	56.900	60.800	59.261	110,620
2022-07-18	57.050	59.500	56.750	57.900	56.434	91,499
2022-07-15	56.850	57.350	56.350	56.700	55.264	65,181
2022-07-14	59.350	59.750	55.600	56.550	55.118	207,305
2022-07-13	59.250	63.950	57.400	59.850	58.335	228,194
2022-07-12	58.900	58.900	57.250	58.050	56.580	46,214
2022-07-11	60.050	60.800	58.850	59.000	57.506	46,002
2022-07-08	58.500	60.700	57.450	60.450	58.920	58,682
2022-07-07	57.850	59.600	57.300	58.500	57.019	76,919
2022-07-06	57.150	57.950	55.500	57.100	55.654	138,877
2022-07-05	57.150	58.300	56.500	56.950	55.508	102,508
2022-07-04	58.350	58.750	56.500	57.150	55.703	77,867
2022-07-01	62.050	62.050	57.600	57.950	56.483	174,726
2022-06-30	64.000	64.450	60.550	62.000	60.430	141,307
2022-06-29	66.500	66.750	64.950	64.950	63.306	67,307
2022-06-28	67.050	67.350	66.250	66.900	65.206	47,512
2022-06-27	65.750	67.400	65.400	66.650	64.963	50,697
2022-06-24	64.600	65.800	63.850	65.700	64.037	57,759
2022-06-23	67.050	67.600	64.000	64.200	62.575	109,399
2022-06-22	69.000	69.000	67.100	67.450	65.742	88,557
2022-06-21	68.300	70.000	67.600	69.450	67.692	61,996
2022-06-20	71.850	71.850	67.550	68.550	66.814	94,487
2022-06-17	72.050	74.300	68.600	71.550	69.738	272,508
2022-06-16	73.050	73.050	69.800	71.750	69.933	181,079
2022-06-15	71.500	74.000	69.850	73.500	71.639	323,074
2022-06-14	64.550	65.700	62.200	63.500	61.892	150,906
2022-06-13	66.100	67.400	63.550	63.700	62.087	114,819
2022-06-10	72.600	72.600	67.250	67.350	65.645	119,604
2022-06-09	70.900	74.000	69.550	73.050	71.201	263,152
2022-06-08	70.700	74.600	69.850	72.600	69.544	161,205
2022-06-07	71.000	71.250	69.750	70.200	67.245	113,605
2022-06-06	70.200	71.100	70.200	70.700	67.724	16,623
2022-06-03	70.950	71.850	70.150	70.350	67.388	44,221
2022-06-02	70.900	71.200	69.850	70.450	67.484	34,284
2022-06-01	70.150	70.900	69.300	69.950	67.005	90,229
2022-05-31	71.050	71.400	69.650	69.650	66.718	140,370
2022-05-30	70.100	71.050	68.750	70.900	67.915	92,162
2022-05-27	68.150	69.550	67.300	69.350	66.430	60,120
2022-05-26	69.250	69.250	65.800	67.600	64.754	114,854
2022-05-25	68.950	69.350	67.100	69.050	66.143	69,719
2022-05-24	67.650	68.450	67.000	68.450	65.568	72,878
2022-05-23	68.500	68.500	67.000	67.950	65.089	34,051
2022-05-20	65.950	68.000	65.850	67.450	64.610	65,274
2022-05-19	65.100	65.600	64.200	65.500	62.742	52,825
2022-05-18	67.450	68.150	65.250	65.550	62.790	59,894
2022-05-17	66.500	68.000	65.550	67.450	64.610	73,091
2022-05-16	68.800	69.100	65.800	66.200	63.413	92,658
2022-05-13	68.600	70.100	67.650	69.000	66.095	181,529
2022-05-12	67.500	68.150	66.300	68.100	65.233	72,444
2022-05-11	68.250	68.550	66.950	68.550	65.664	87,267
2022-05-10	65.600	68.850	65.250	67.800	64.946	119,071
2022-05-09	65.050	66.450	63.400	65.150	62.407	128,906
2022-05-06	66.550	66.550	64.400	64.850	62.120	60,393
2022-05-05	67.150	67.900	66.300	66.650	63.844	81,272
2022-05-04	65.300	66.000	64.750	65.600	62.838	40,515
2022-05-03	64.900	66.400	64.900	65.200	62.455	84,044

← NewerPage 19 of 22 · 1,279 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.