Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	25.800	25.940	25.480	25.480	25.441	235,693
2025-11-04	26.520	26.600	25.820	25.980	25.940	326,062
2025-11-03	27.560	27.640	26.660	26.660	26.619	193,532
2025-10-31	27.940	28.200	27.300	27.600	27.557	212,973
2025-10-30	29.000	29.020	27.740	27.740	27.697	197,133
2025-10-29	28.540	29.540	28.240	28.840	28.796	276,236
2025-10-28	29.500	29.780	27.960	28.380	28.336	555,918
2025-10-27	29.360	30.360	28.800	29.400	29.355	532,016
2025-10-24	28.140	29.060	28.140	29.040	28.995	266,910
2025-10-23	27.520	28.220	27.280	27.940	27.897	253,212
2025-10-22	27.900	27.900	27.400	27.700	27.657	163,325
2025-10-21	27.400	28.000	27.000	27.980	27.937	262,297
2025-10-20	27.000	27.520	26.460	27.240	27.198	255,326
2025-10-17	26.600	27.180	26.020	26.640	26.599	449,189
2025-10-16	27.880	27.940	26.840	27.100	27.058	356,018
2025-10-15	27.380	27.700	26.840	27.340	27.298	557,940
2025-10-14	28.100	28.540	27.220	27.500	27.458	717,918
2025-10-13	29.080	29.560	28.520	28.680	28.636	393,778
2025-10-10	30.600	30.620	28.680	28.760	28.716	1,413,967
2025-10-09	33.800	33.880	30.400	30.540	30.493	2,704,278
2025-10-08	37.000	37.680	36.580	37.340	37.282	211,892
2025-10-07	38.000	38.280	37.180	37.180	37.123	160,832
2025-10-06	38.100	38.320	37.200	37.980	37.921	265,963
2025-10-03	36.540	37.960	35.880	37.960	37.901	284,712
2025-10-02	37.500	37.760	36.600	36.600	36.544	214,661
2025-10-01	35.320	36.960	35.320	36.940	36.883	291,395
2025-09-30	35.180	35.720	34.740	35.300	35.246	246,777
2025-09-29	35.160	35.740	34.720	35.100	35.046	321,699
2025-09-26	35.500	36.040	34.600	34.660	34.607	327,362
2025-09-25	36.960	37.500	35.000	35.000	34.946	660,826
2025-09-24	42.920	42.920	26.520	36.200	36.144	3,950,347
2025-09-23	43.100	43.920	42.800	42.800	42.734	109,814
2025-09-22	44.260	44.760	42.680	43.040	42.974	234,139
2025-09-19	43.800	44.600	43.360	44.600	44.531	748,814
2025-09-18	43.300	44.600	43.080	43.900	43.832	169,747
2025-09-17	43.300	43.500	42.720	43.300	43.233	153,995
2025-09-16	43.300	43.840	43.100	43.180	43.113	127,096
2025-09-15	42.360	43.620	42.360	43.100	43.033	345,089
2025-09-12	42.400	43.000	42.180	42.240	42.175	84,453
2025-09-11	41.900	42.700	41.740	42.160	42.095	124,468
2025-09-10	42.480	42.900	41.560	42.000	41.935	141,259
2025-09-09	41.920	42.840	41.720	42.500	42.434	160,891
2025-09-08	41.240	42.040	40.880	42.040	41.975	210,581
2025-09-05	42.240	42.240	40.960	41.240	41.176	244,851
2025-09-04	43.200	43.520	41.260	41.920	41.855	308,911
2025-09-03	43.400	44.800	43.000	43.440	43.373	147,175
2025-09-02	45.060	45.180	43.100	43.500	43.433	156,608
2025-09-01	43.300	45.240	43.080	45.140	45.070	200,449
2025-08-29	42.900	44.000	42.280	43.120	43.053	215,885
2025-08-28	42.320	43.340	42.320	42.440	42.375	122,595
2025-08-27	43.660	43.860	42.120	42.280	42.215	319,292
2025-08-26	45.220	45.260	43.660	43.660	43.593	294,135
2025-08-25	46.160	46.160	45.220	45.780	45.709	112,705
2025-08-22	45.140	46.720	45.080	46.000	45.929	265,652
2025-08-21	43.720	46.500	43.420	45.200	45.130	245,899
2025-08-20	44.560	44.620	43.860	44.080	44.012	98,290
2025-08-19	45.000	45.140	44.080	44.900	44.831	134,437
2025-08-18	45.060	45.220	44.260	44.760	44.691	162,313
2025-08-15	44.600	45.980	44.520	45.020	44.951	147,069
2025-08-14	44.840	44.940	44.240	44.680	44.611	174,004

← NewerPage 5 of 22 · 1,278 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.