Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.000	24.720	24.000	24.540	24.502	183,069
2026-04-29	24.100	24.700	23.740	24.180	24.143	192,685
2026-04-28	23.320	24.300	22.760	23.980	23.943	310,704
2026-04-27	23.000	24.380	22.960	23.980	23.943	379,749
2026-04-24	22.620	22.860	21.900	22.860	22.825	428,582
2026-04-23	21.280	22.500	20.960	22.500	22.465	221,160
2026-04-22	22.100	22.100	21.140	21.360	21.327	150,138
2026-04-21	21.440	22.500	21.100	22.040	22.006	224,956
2026-04-20	21.040	21.240	20.480	21.220	21.187	229,938
2026-04-17	21.080	22.020	19.990	21.320	21.287	531,185
2026-04-16	19.730	21.560	19.600	21.140	21.107	1,296,038
2026-04-15	17.780	18.070	17.540	17.700	17.673	257,184
2026-04-14	17.150	18.000	17.150	17.400	17.373	242,776
2026-04-13	17.000	17.550	16.660	17.080	17.054	223,208
2026-04-10	17.180	17.810	17.010	17.070	17.044	317,726
2026-04-09	17.620	17.680	16.990	17.000	16.974	350,578
2026-04-08	18.500	18.500	17.580	17.580	17.553	179,646
2026-04-07	18.760	18.760	17.280	17.560	17.533	324,142
2026-04-02	18.990	19.210	18.370	18.560	18.531	168,138
2026-04-01	20.540	20.740	18.620	19.370	19.340	154,805
2026-03-31	19.390	19.730	19.230	19.620	19.590	126,164
2026-03-30	20.500	20.500	19.150	19.460	19.430	144,119
2026-03-27	20.700	20.700	20.040	20.580	20.548	80,144
2026-03-26	20.620	21.220	20.200	20.740	20.708	152,369
2026-03-25	21.000	21.700	20.500	20.760	20.728	241,439
2026-03-24	18.710	21.100	18.630	20.960	20.928	373,276
2026-03-23	20.960	21.000	18.850	18.850	18.821	493,332
2026-03-20	17.810	22.620	16.860	21.600	21.567	2,084,504
2026-03-19	17.500	17.740	17.090	17.740	17.713	187,616
2026-03-18	19.290	19.290	17.560	17.600	17.573	274,282
2026-03-17	18.240	19.340	17.850	19.340	19.310	403,130
2026-03-16	18.000	18.410	17.530	18.150	18.122	157,882
2026-03-13	18.270	18.270	16.990	17.670	17.643	222,814
2026-03-12	18.640	18.920	17.870	18.470	18.442	218,740
2026-03-11	16.390	19.210	16.300	18.650	18.621	788,536
2026-03-10	18.890	19.800	18.890	19.800	19.769	256,546
2026-03-09	18.810	19.100	18.010	19.100	19.071	254,120
2026-03-06	18.240	18.990	17.950	18.990	18.961	271,621
2026-03-05	17.290	18.200	17.000	18.120	18.092	326,718
2026-03-04	16.260	17.150	15.930	17.150	17.124	269,754
2026-03-03	16.080	16.290	15.300	16.110	16.085	346,439
2026-03-02	16.610	16.840	15.880	16.120	16.095	372,045
2026-02-27	15.860	17.000	15.620	16.950	16.924	527,686
2026-02-26	15.510	16.150	14.830	15.700	15.676	1,475,903
2026-02-25	18.500	19.200	18.320	18.430	18.402	305,664
2026-02-24	18.150	18.890	17.900	18.640	18.611	567,097
2026-02-23	20.360	20.380	18.940	19.140	19.110	706,480
2026-02-20	20.700	21.020	20.420	20.440	20.408	161,878
2026-02-19	20.900	21.420	20.420	20.860	20.828	219,346
2026-02-18	21.300	21.400	20.560	21.040	21.008	218,891
2026-02-17	19.290	21.300	19.240	21.120	21.087	566,864
2026-02-16	20.160	20.160	19.270	19.270	19.240	309,448
2026-02-13	19.300	19.940	19.200	19.890	19.859	374,736
2026-02-12	18.600	20.100	18.560	19.030	19.001	1,004,904
2026-02-11	20.000	20.680	17.600	18.670	18.641	4,084,959
2026-02-10	27.120	27.500	26.500	27.200	27.158	268,699
2026-02-09	26.000	26.760	26.000	26.640	26.599	168,807
2026-02-06	25.100	26.040	24.560	25.660	25.620	196,746
2026-02-05	25.180	25.420	24.800	25.160	25.121	121,556
2026-02-04	24.900	25.400	24.660	25.020	24.981	89,822

← NewerPage 3 of 5 · 252 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.