Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	45.680	45.680	44.720	45.060	44.990	71,373
2025-08-12	44.840	45.560	44.340	45.540	45.470	100,583
2025-08-11	46.500	46.560	44.820	44.820	44.751	106,099
2025-08-08	46.000	46.580	45.660	45.780	45.709	181,466
2025-08-07	44.500	46.740	44.300	45.420	45.350	236,307
2025-08-06	44.740	45.060	44.380	44.380	44.312	107,663
2025-08-05	43.060	44.500	42.900	44.500	44.431	212,203
2025-08-04	42.200	42.420	41.500	42.420	42.355	235,028
2025-08-01	43.000	43.120	41.740	42.000	41.935	319,353
2025-07-31	44.400	45.100	43.380	43.380	43.313	197,329
2025-07-30	46.020	46.240	43.880	44.840	44.771	247,375
2025-07-29	46.800	47.400	45.540	46.100	46.029	330,576
2025-07-28	50.250	50.450	47.160	47.160	47.087	263,527
2025-07-25	48.100	49.520	47.620	49.520	49.444	111,473
2025-07-24	47.800	49.400	47.720	48.360	48.285	183,912
2025-07-23	47.940	48.280	46.940	47.920	47.846	142,379
2025-07-22	47.260	47.800	46.860	47.220	47.147	121,063
2025-07-21	47.000	48.240	46.620	47.500	47.427	146,283
2025-07-18	47.540	47.720	46.100	47.140	47.067	273,430
2025-07-17	47.780	49.300	46.660	47.200	47.127	680,883
2025-07-16	50.050	52.000	49.320	50.600	50.522	325,254
2025-07-15	49.640	51.050	49.580	50.050	49.973	155,148
2025-07-14	48.500	49.640	48.500	49.580	49.503	153,209
2025-07-11	50.450	51.050	48.580	49.020	48.944	185,817
2025-07-10	47.400	50.600	45.580	50.500	50.422	778,144
2025-07-09	48.960	49.580	48.200	48.340	48.265	240,897
2025-07-08	49.400	49.400	48.220	49.000	48.924	153,802
2025-07-07	48.640	49.040	48.500	48.600	48.525	123,650
2025-07-04	48.740	49.220	48.400	48.680	48.605	90,540
2025-07-03	49.000	49.500	48.500	48.840	48.765	99,468
2025-07-02	48.300	49.100	48.040	48.740	48.665	169,340
2025-07-01	47.880	48.260	46.300	48.260	48.186	167,944
2025-06-30	48.120	48.440	47.700	47.880	47.806	158,498
2025-06-27	47.760	48.900	47.760	48.080	48.006	146,258
2025-06-26	47.180	47.500	46.580	47.480	47.407	103,687
2025-06-25	48.000	48.360	46.800	46.900	46.828	146,991
2025-06-24	46.180	48.140	45.860	47.680	47.606	291,648
2025-06-23	45.540	45.840	44.720	45.540	45.470	178,981
2025-06-20	46.300	47.220	45.440	46.240	46.169	523,484
2025-06-19	45.140	46.020	45.040	45.540	45.470	123,598
2025-06-18	44.780	46.980	43.860	45.760	45.689	648,712
2025-06-17	45.800	46.580	42.480	43.020	42.954	425,038
2025-06-16	46.500	47.180	45.880	46.160	46.089	150,009
2025-06-13	46.700	47.380	46.360	46.780	46.708	148,040
2025-06-12	47.500	47.780	46.680	47.720	47.646	172,276
2025-06-11	48.420	48.420	47.600	47.880	47.806	188,742
2025-06-10	48.100	48.920	47.660	48.320	48.245	286,238
2025-06-09	47.320	48.700	47.280	48.120	48.046	119,006
2025-06-06	48.920	48.920	47.420	47.800	47.726	292,015
2025-06-05	48.140	49.740	46.920	49.140	49.024	508,214
2025-06-04	47.500	48.260	46.160	47.780	47.667	598,120
2025-06-03	48.000	49.400	47.520	47.860	47.747	675,378
2025-06-02	62.750	62.900	47.000	48.820	48.705	2,236,061
2025-05-30	63.250	64.100	63.150	63.350	63.201	380,894
2025-05-29	64.700	64.900	63.200	63.200	63.051	114,007
2025-05-28	61.050	66.500	61.000	64.050	63.899	370,631
2025-05-27	59.700	61.200	59.700	61.000	60.856	127,580
2025-05-26	59.800	59.950	59.150	59.350	59.210	97,121
2025-05-23	59.800	61.200	57.150	58.500	58.362	198,057
2025-05-22	60.700	60.750	59.150	59.850	59.709	99,953

← NewerPage 6 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.