Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	65.950	65.950	63.700	65.150	62.407	72,112
2022-04-29	66.600	67.450	65.450	66.500	63.700	77,300
2022-04-28	67.250	67.400	65.750	66.250	63.461	115,233
2022-04-27	70.550	70.650	65.850	66.950	64.131	202,794
2022-04-26	73.500	75.050	71.200	71.200	68.203	218,568
2022-04-25	70.350	71.900	69.550	70.750	67.771	114,341
2022-04-22	72.400	72.850	70.950	71.600	68.586	118,929
2022-04-21	70.650	73.350	70.050	73.350	70.262	140,876
2022-04-20	69.300	71.250	69.050	70.650	67.676	163,169
2022-04-19	67.350	69.300	66.700	69.050	66.143	113,084
2022-04-14	67.900	68.650	67.350	67.350	64.515	60,616
2022-04-13	67.100	68.200	66.950	67.450	64.610	68,156
2022-04-12	68.850	68.850	66.800	67.350	64.515	120,497
2022-04-11	71.000	71.600	69.200	69.950	67.005	118,974
2022-04-08	71.650	72.150	70.450	71.650	68.634	135,389
2022-04-07	69.000	72.800	68.500	71.200	68.203	283,697
2022-04-06	66.300	68.300	66.300	67.550	64.706	124,285
2022-04-05	67.800	68.350	66.150	66.600	63.796	131,934
2022-04-04	66.250	66.950	65.900	66.950	64.131	100,586
2022-04-01	66.300	66.950	65.800	66.050	63.269	74,636
2022-03-31	67.350	68.150	66.250	66.300	63.509	103,396
2022-03-30	68.500	68.700	66.500	67.350	64.515	82,414
2022-03-29	68.500	69.400	68.150	68.800	65.904	108,211
2022-03-28	68.800	69.600	67.550	68.000	65.137	115,282
2022-03-25	69.800	70.050	67.900	68.550	65.664	159,887
2022-03-24	68.650	69.600	68.000	69.300	66.382	80,859
2022-03-23	68.850	71.450	68.800	68.850	65.951	228,479
2022-03-22	67.250	68.400	65.850	67.950	65.089	141,307
2022-03-21	66.250	67.450	65.550	67.250	64.419	183,796
2022-03-18	65.200	66.250	64.000	66.250	63.461	456,316
2022-03-17	65.950	67.250	64.600	65.150	62.407	307,505
2022-03-16	62.500	65.900	62.150	65.750	62.982	258,123
2022-03-15	61.400	61.850	60.100	61.450	58.863	164,592
2022-03-14	60.800	62.000	60.350	61.750	59.150	169,652
2022-03-11	57.800	61.150	57.500	60.050	57.522	227,136
2022-03-10	60.000	61.250	57.350	57.650	55.223	224,889
2022-03-09	57.600	59.800	56.800	59.800	57.282	249,902
2022-03-08	55.000	57.250	55.000	55.650	53.307	191,643
2022-03-07	55.350	56.900	53.450	55.550	53.211	216,826
2022-03-04	58.200	59.400	56.450	56.450	54.073	231,781
2022-03-03	61.050	61.800	58.900	58.900	56.420	202,225
2022-03-02	61.650	61.750	59.800	60.750	58.192	257,772
2022-03-01	64.400	64.900	61.850	62.150	59.534	174,892
2022-02-28	65.000	66.000	64.150	64.500	61.785	185,534
2022-02-25	65.600	66.050	64.100	65.950	63.174	165,829
2022-02-24	64.850	66.150	63.850	65.000	62.264	163,854
2022-02-23	70.000	70.800	66.800	66.800	63.988	216,714
2022-02-22	70.050	71.850	69.400	69.950	67.005	153,725
2022-02-21	73.900	73.900	72.000	72.300	69.256	150,816
2022-02-18	73.050	76.700	72.850	73.850	70.741	184,015
2022-02-17	74.700	77.250	70.650	72.850	69.783	334,627
2022-02-16	75.150	76.150	75.100	75.250	72.082	107,202
2022-02-15	73.900	75.450	73.900	75.200	72.034	146,584
2022-02-14	76.350	76.500	74.200	74.300	71.172	133,574
2022-02-11	78.900	78.900	77.450	77.850	74.573	64,038
2022-02-10	79.150	79.950	77.550	79.350	76.009	149,538
2022-02-09	78.300	80.550	78.250	79.050	75.722	108,344
2022-02-08	78.100	78.400	76.600	77.750	74.477	114,461
2022-02-07	79.400	79.400	78.200	78.450	75.147	69,968
2022-02-04	79.500	80.550	78.400	79.000	75.674	73,038

← NewerPage 20 of 22 · 1,275 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.