Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 79.700 | 80.450 | 79.150 | 79.150 | 75.818 | 83,332 |
| 2021-11-08 | 79.600 | 81.200 | 79.600 | 79.950 | 76.584 | 91,559 |
| 2021-11-05 | 83.300 | 83.300 | 79.650 | 79.950 | 76.584 | 99,990 |
| 2021-11-04 | 82.450 | 84.300 | 82.150 | 83.200 | 79.697 | 138,775 |
| 2021-11-03 | 80.400 | 82.500 | 80.400 | 82.300 | 78.835 | 123,295 |
| 2021-11-02 | 80.300 | 80.950 | 79.950 | 80.200 | 76.824 | 92,381 |
| 2021-11-01 | 79.850 | 80.450 | 79.350 | 80.250 | 76.871 | 64,052 |
| 2021-10-29 | 79.750 | 80.450 | 79.200 | 79.300 | 75.961 | 75,717 |
| 2021-10-28 | 79.950 | 80.300 | 79.250 | 80.300 | 76.919 | 64,029 |
| 2021-10-27 | 80.850 | 81.600 | 79.450 | 79.450 | 76.105 | 72,802 |
| 2021-10-26 | 79.150 | 81.150 | 79.100 | 80.800 | 77.398 | 100,630 |
| 2021-10-25 | 77.600 | 79.400 | 76.800 | 79.050 | 75.722 | 171,137 |
| 2021-10-22 | 77.750 | 78.350 | 76.750 | 77.700 | 74.429 | 135,720 |
| 2021-10-21 | 77.350 | 78.100 | 77.100 | 77.250 | 73.998 | 149,910 |
| 2021-10-20 | 79.000 | 79.100 | 77.450 | 77.800 | 74.525 | 71,224 |
| 2021-10-19 | 78.450 | 79.000 | 78.000 | 78.900 | 75.578 | 115,932 |
| 2021-10-18 | 79.750 | 79.800 | 77.350 | 78.200 | 74.908 | 91,604 |
| 2021-10-15 | 82.200 | 82.500 | 79.800 | 80.000 | 76.632 | 112,070 |
| 2021-10-14 | 81.650 | 82.150 | 80.750 | 81.900 | 78.452 | 171,648 |
← NewerPage 22 of 22 · 1,279 trading days
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.