Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	58.250	61.200	58.250	61.000	60.856	136,538
2025-05-20	60.500	61.000	58.800	58.800	58.661	122,508
2025-05-19	58.800	60.850	58.800	60.350	60.208	123,759
2025-05-16	62.100	62.250	59.500	59.500	59.360	229,035
2025-05-15	61.000	62.200	60.300	62.200	62.053	82,078
2025-05-14	62.400	62.700	61.150	61.900	61.754	88,848
2025-05-13	62.300	62.850	61.900	62.600	62.452	100,746
2025-05-12	61.450	63.450	60.300	62.050	61.904	164,011
2025-05-09	60.700	61.000	59.300	61.000	60.856	94,110
2025-05-08	59.750	60.800	59.100	60.500	60.357	126,919
2025-05-07	59.500	60.250	58.850	59.200	59.061	97,465
2025-05-06	60.850	60.900	58.000	59.350	59.210	147,147
2025-05-05	60.600	61.100	60.000	60.950	60.806	127,890
2025-05-02	60.400	61.550	60.100	60.550	60.407	221,481
2025-04-30	57.900	59.750	57.900	59.400	59.260	217,290
2025-04-29	57.550	58.250	56.600	57.500	57.365	150,019
2025-04-28	56.000	57.550	55.800	57.500	57.365	210,029
2025-04-25	54.350	55.700	53.650	55.700	55.569	153,647
2025-04-24	53.600	54.000	51.900	53.600	53.474	285,266
2025-04-23	53.600	55.450	53.150	53.400	53.274	260,479
2025-04-22	52.300	52.300	49.960	52.150	52.027	200,475
2025-04-17	51.200	51.900	49.560	51.850	51.728	309,705
2025-04-16	50.800	51.300	49.920	50.800	50.680	300,002
2025-04-15	53.650	54.100	51.100	51.100	50.980	331,860
2025-04-14	54.000	55.050	53.000	53.000	52.875	323,520
2025-04-11	54.600	56.800	52.500	53.050	52.925	421,381
2025-04-10	58.550	58.950	53.850	53.850	53.723	251,046
2025-04-09	55.900	57.050	53.000	53.000	52.875	305,370
2025-04-08	55.000	57.800	53.950	57.350	57.215	231,809
2025-04-07	51.600	56.100	51.250	53.550	53.424	336,407
2025-04-04	61.900	61.900	50.900	55.000	54.870	1,208,784
2025-04-03	66.000	68.150	64.350	64.350	64.198	403,968
2025-04-02	68.200	69.700	66.400	67.900	67.740	160,107
2025-04-01	70.700	71.150	67.900	68.700	68.538	196,016
2025-03-31	71.350	71.350	68.750	70.050	69.885	424,310
2025-03-28	74.750	75.850	73.000	73.000	72.828	107,480
2025-03-27	74.700	75.000	73.400	75.000	74.823	98,216
2025-03-26	74.300	75.950	72.400	75.400	75.222	194,688
2025-03-25	75.600	76.150	74.350	74.350	74.175	137,116
2025-03-24	76.950	76.950	74.900	75.750	75.571	151,390
2025-03-21	75.900	77.400	75.700	76.100	75.921	293,008
2025-03-20	78.250	78.250	76.350	76.450	76.270	163,482
2025-03-19	77.800	78.850	77.150	78.100	77.916	175,678
2025-03-18	80.700	80.800	77.800	78.000	77.816	390,115
2025-03-17	77.400	81.200	76.900	80.200	80.011	856,032
2025-03-14	77.050	77.800	75.900	77.000	76.819	271,068
2025-03-13	81.000	81.000	76.150	76.700	76.519	415,278
2025-03-12	79.300	80.600	79.000	79.450	79.263	200,330
2025-03-11	78.200	79.550	76.450	79.300	79.113	251,711
2025-03-10	80.900	81.300	77.550	78.600	78.415	231,335
2025-03-07	80.300	80.400	78.700	80.150	79.961	236,349
2025-03-06	80.700	82.850	79.850	80.100	79.911	208,229
2025-03-05	80.700	83.400	78.900	80.700	80.510	399,051
2025-03-04	80.350	81.100	78.050	79.800	79.612	179,346
2025-03-03	80.750	82.500	79.700	80.650	80.460	218,077
2025-02-28	79.150	81.300	79.000	80.700	80.510	169,236
2025-02-27	81.000	81.850	78.750	80.000	79.811	280,144
2025-02-26	78.000	82.350	77.150	81.400	81.208	339,715
2025-02-25	80.550	82.100	79.750	80.200	80.011	201,111
2025-02-24	80.600	82.750	80.550	81.100	80.909	138,913

← NewerPage 7 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.