Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.900	25.400	24.660	25.020	24.981	89,822
2026-02-03	25.580	25.600	24.640	25.120	25.081	119,170
2026-02-02	25.020	25.500	24.560	25.420	25.381	216,081
2026-01-30	25.700	25.980	25.220	25.220	25.181	116,246
2026-01-29	26.500	26.820	25.500	25.640	25.600	110,568
2026-01-28	26.160	26.720	25.760	26.480	26.439	118,412
2026-01-27	27.040	27.080	26.220	26.220	26.180	85,796
2026-01-26	27.000	27.060	26.300	26.940	26.898	129,115
2026-01-23	27.300	27.540	26.700	27.100	27.058	141,272
2026-01-22	25.900	27.520	25.600	27.300	27.258	339,554
2026-01-21	25.300	25.300	24.700	25.000	24.961	144,134
2026-01-20	25.780	25.780	24.820	25.180	25.141	152,078
2026-01-19	25.380	26.280	25.100	25.720	25.680	215,745
2026-01-16	26.280	26.280	25.360	25.360	25.321	181,654
2026-01-15	26.300	26.560	25.540	26.200	26.160	274,917
2026-01-14	27.340	27.480	26.060	26.060	26.020	242,354
2026-01-13	28.000	28.000	27.260	27.360	27.318	127,695
2026-01-12	27.580	28.100	27.380	27.860	27.817	172,033
2026-01-09	27.740	28.060	27.220	27.400	27.358	148,055
2026-01-08	27.880	27.880	27.000	27.300	27.258	112,412
2026-01-07	27.920	28.060	27.420	27.700	27.657	130,268
2026-01-06	27.820	28.240	27.320	27.900	27.857	140,724
2026-01-05	27.980	28.140	27.180	27.760	27.717	142,970
2026-01-02	27.500	27.880	27.460	27.800	27.757	103,044
2025-12-30	27.460	27.940	27.240	27.580	27.537	93,908
2025-12-29	26.920	27.640	26.720	27.580	27.537	217,588
2025-12-23	27.460	27.860	26.800	26.900	26.859	157,062
2025-12-22	26.920	28.340	26.680	27.640	27.597	301,926
2025-12-19	27.100	27.320	26.840	26.960	26.918	1,164,671
2025-12-18	26.720	27.280	26.520	27.000	26.958	203,290
2025-12-17	26.980	27.200	26.260	26.880	26.839	189,693
2025-12-16	28.100	28.100	26.400	27.060	27.018	234,655
2025-12-15	28.000	28.200	27.280	28.120	28.077	228,209
2025-12-12	26.400	28.180	26.320	28.040	27.997	405,013
2025-12-11	25.700	26.300	25.400	26.300	26.259	209,663
2025-12-10	25.000	26.100	24.980	25.500	25.461	270,606
2025-12-09	24.700	25.680	22.600	25.240	25.201	601,977
2025-12-08	25.720	25.900	24.760	24.800	24.762	190,434
2025-12-05	26.260	26.380	25.380	25.860	25.820	198,141
2025-12-04	26.480	26.760	26.140	26.240	26.200	176,679
2025-12-03	25.500	27.260	25.480	26.100	26.060	211,687
2025-12-02	26.600	26.740	25.620	25.620	25.580	241,781
2025-12-01	26.680	27.360	26.240	26.720	26.679	208,658
2025-11-28	25.120	26.820	25.120	26.540	26.499	283,529
2025-11-27	25.080	25.260	24.800	25.220	25.181	115,006
2025-11-26	25.100	25.300	24.620	25.000	24.961	99,160
2025-11-25	24.500	25.040	24.220	24.860	24.822	198,160
2025-11-24	23.780	24.280	23.720	24.280	24.243	248,578
2025-11-21	23.360	23.620	23.000	23.560	23.524	181,077
2025-11-20	24.680	24.860	23.560	23.560	23.524	234,504
2025-11-19	25.000	25.020	24.220	24.220	24.183	270,349
2025-11-18	24.040	25.260	24.040	24.560	24.522	217,338
2025-11-17	24.880	24.900	23.820	24.340	24.302	337,914
2025-11-14	24.860	24.880	24.060	24.700	24.662	250,978
2025-11-13	24.600	25.540	24.360	24.860	24.822	177,233
2025-11-12	24.660	25.180	24.300	24.420	24.382	274,438
2025-11-11	23.820	24.380	23.720	24.280	24.243	162,937
2025-11-10	24.700	24.700	23.860	23.860	23.823	234,942
2025-11-07	25.240	25.340	23.960	24.020	23.983	337,234
2025-11-06	25.640	25.960	25.120	25.120	25.081	260,429

← NewerPage 4 of 22 · 1,276 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.