Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.460	26.460	25.160	26.280	26.280	192,219
2026-07-23	26.340	27.200	25.980	26.520	26.520	214,891
2026-07-22	27.140	27.200	26.580	26.760	26.760	118,179
2026-07-21	28.100	28.100	26.800	27.180	27.180	160,800
2026-07-20	28.920	29.000	28.200	28.240	28.240	73,232
2026-07-17	28.620	29.400	28.600	29.060	29.060	116,701
2026-07-16	29.180	29.480	28.760	28.960	28.960	80,222
2026-07-15	29.260	29.740	28.600	29.020	29.020	152,031
2026-07-14	28.700	29.540	28.480	29.140	29.140	133,485
2026-07-13	28.480	29.380	28.040	28.680	28.680	105,780
2026-07-10	29.000	29.780	28.400	28.480	28.480	95,344
2026-07-09	29.380	30.520	28.360	29.080	29.080	282,407
2026-07-08	29.200	30.300	28.600	29.140	29.140	240,247
2026-07-07	29.700	30.220	27.720	29.080	29.080	553,640
2026-07-06	28.000	29.720	27.780	29.720	29.720	297,312
2026-07-03	28.200	28.240	27.420	28.140	28.140	162,200
2026-07-02	28.020	29.440	26.440	28.300	28.300	275,993
2026-07-01	27.840	29.640	26.700	28.000	28.000	613,611
2026-06-30	27.520	28.700	25.940	27.820	27.820	572,575
2026-06-29	26.000	28.220	23.100	27.500	27.500	801,443
2026-06-26	26.260	26.260	25.280	25.960	25.960	115,627
2026-06-25	25.960	27.280	25.720	26.420	26.420	114,944
2026-06-24	27.460	27.460	24.960	26.000	26.000	192,796
2026-06-23	25.960	27.920	25.800	27.400	27.400	176,189
2026-06-22	25.560	26.260	25.560	25.900	25.900	81,150
2026-06-19	26.280	26.420	25.320	25.600	25.600	178,562
2026-06-18	25.560	26.100	24.960	25.940	25.940	81,636
2026-06-17	24.520	25.960	24.440	25.680	25.680	88,614
2026-06-16	24.800	25.280	24.460	24.460	24.460	105,299
2026-06-15	25.760	25.800	24.900	24.980	24.980	108,439
2026-06-12	25.480	25.740	25.000	25.100	25.100	57,502
2026-06-11	24.880	25.340	24.500	25.340	25.340	87,578
2026-06-10	24.700	24.900	24.040	24.660	24.660	80,204
2026-06-09	25.380	25.500	24.700	24.700	24.700	81,831
2026-06-08	25.800	25.800	25.140	25.500	25.500	83,951
2026-06-05	25.820	26.240	25.540	26.040	26.040	92,483
2026-06-04	26.240	26.800	25.900	25.900	25.860	89,381
2026-06-03	26.480	26.600	25.580	26.300	26.259	108,745
2026-06-02	27.060	27.260	26.080	26.120	26.080	109,141
2026-06-01	27.120	27.780	26.900	27.080	27.038	73,756
2026-05-29	27.960	28.320	27.200	27.200	27.158	261,124
2026-05-28	27.620	28.220	27.260	27.900	27.857	146,891
2026-05-27	27.260	28.300	27.260	27.600	27.557	119,734
2026-05-26	26.580	27.720	26.400	27.380	27.338	114,887
2026-05-25	27.500	27.760	27.000	27.000	26.958	78,571
2026-05-22	27.200	28.080	27.100	27.320	27.278	125,599
2026-05-21	26.000	27.440	25.940	26.820	26.779	164,420
2026-05-20	24.720	26.160	24.560	25.880	25.840	176,880
2026-05-19	24.800	25.540	24.040	24.820	24.782	128,339
2026-05-18	24.980	25.520	24.040	25.120	25.081	144,440
2026-05-15	24.920	25.380	23.680	24.640	24.602	263,830
2026-05-14	26.480	26.500	24.600	25.140	25.101	262,186
2026-05-13	28.600	28.700	26.480	26.480	26.439	303,512
2026-05-12	27.840	28.880	27.720	28.400	28.356	436,964
2026-05-11	27.800	28.500	27.420	28.060	28.017	455,460
2026-05-08	26.560	28.180	26.560	27.320	27.278	334,620
2026-05-07	26.040	27.120	25.880	26.580	26.539	177,227
2026-05-06	25.800	26.840	25.800	25.820	25.780	262,019
2026-05-05	25.100	26.260	25.080	25.760	25.720	359,425
2026-05-04	24.780	25.560	24.540	25.200	25.161	347,199

← NewerPage 2 of 3 · 129 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.