Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 80.650 | 82.000 | 80.000 | 80.000 | 79.811 | 128,430 |
| 2025-02-20 | 79.500 | 81.900 | 79.500 | 81.200 | 81.009 | 150,554 |
| 2025-02-19 | 81.200 | 85.250 | 79.100 | 80.100 | 79.911 | 556,597 |
| 2025-02-18 | 81.850 | 81.850 | 79.000 | 80.950 | 80.759 | 166,777 |
| 2025-02-17 | 79.850 | 82.500 | 79.250 | 81.500 | 81.308 | 207,334 |
| 2025-02-14 | 78.500 | 79.250 | 77.250 | 78.600 | 78.415 | 247,456 |
| 2025-02-13 | 81.050 | 81.650 | 76.950 | 79.050 | 78.864 | 246,552 |
| 2025-02-12 | 78.750 | 80.050 | 77.450 | 79.750 | 79.562 | 157,565 |
| 2025-02-11 | 80.200 | 81.050 | 78.650 | 78.650 | 78.465 | 171,138 |
| 2025-02-10 | 78.200 | 81.000 | 78.050 | 80.500 | 80.310 | 440,625 |
| 2025-02-07 | 72.300 | 83.050 | 71.550 | 79.200 | 79.013 | 1,251,121 |
| 2025-02-06 | 70.900 | 72.600 | 70.100 | 72.350 | 72.180 | 476,117 |
| 2025-02-05 | 67.300 | 70.500 | 67.050 | 70.500 | 70.334 | 303,027 |
| 2025-02-04 | 66.450 | 67.400 | 65.850 | 67.400 | 67.241 | 171,225 |
| 2025-02-03 | 65.250 | 67.150 | 65.000 | 66.350 | 66.194 | 141,453 |
| 2025-01-31 | 67.850 | 68.100 | 67.450 | 67.900 | 67.740 | 135,762 |
| 2025-01-30 | 68.050 | 68.100 | 65.950 | 67.900 | 67.740 | 162,948 |
| 2025-01-29 | 68.000 | 68.150 | 67.250 | 67.850 | 67.690 | 182,416 |
| 2025-01-28 | 66.550 | 67.800 | 66.400 | 67.800 | 67.640 | 142,949 |
| 2025-01-27 | 64.400 | 66.650 | 64.250 | 66.650 | 66.493 | 157,632 |
| 2025-01-24 | 64.800 | 67.450 | 63.900 | 64.850 | 64.697 | 399,939 |
| 2025-01-23 | 65.700 | 65.750 | 64.050 | 64.050 | 63.899 | 180,359 |
| 2025-01-22 | 67.000 | 68.050 | 65.650 | 65.700 | 65.545 | 208,974 |
| 2025-01-21 | 65.550 | 67.100 | 65.150 | 67.050 | 66.892 | 210,923 |
| 2025-01-20 | 66.850 | 67.300 | 65.050 | 65.400 | 65.246 | 131,310 |
| 2025-01-17 | 66.750 | 67.100 | 66.100 | 67.000 | 66.842 | 120,032 |
| 2025-01-16 | 65.900 | 67.350 | 65.400 | 66.250 | 66.094 | 137,564 |
| 2025-01-15 | 65.800 | 66.250 | 64.900 | 65.400 | 65.246 | 143,832 |
| 2025-01-14 | 66.750 | 67.850 | 65.450 | 65.450 | 65.296 | 140,279 |
| 2025-01-13 | 66.500 | 66.750 | 65.600 | 66.250 | 66.094 | 118,426 |
| 2025-01-10 | 68.550 | 68.550 | 67.100 | 67.100 | 66.942 | 121,771 |
| 2025-01-09 | 68.600 | 69.550 | 68.600 | 68.800 | 68.638 | 70,883 |
| 2025-01-08 | 69.500 | 70.250 | 67.450 | 68.950 | 68.788 | 168,763 |
| 2025-01-07 | 68.950 | 69.450 | 67.750 | 69.450 | 69.286 | 202,264 |
| 2025-01-06 | 69.150 | 70.500 | 68.700 | 68.850 | 68.688 | 200,386 |
| 2025-01-03 | 69.850 | 70.100 | 68.850 | 68.850 | 68.688 | 73,206 |
| 2025-01-02 | 71.200 | 71.200 | 69.750 | 70.100 | 69.935 | 75,580 |
| 2024-12-30 | 71.050 | 71.650 | 70.400 | 71.000 | 70.833 | 40,049 |
| 2024-12-27 | 71.000 | 71.650 | 70.750 | 71.150 | 70.982 | 99,467 |
| 2024-12-23 | 68.550 | 70.350 | 67.800 | 70.000 | 69.835 | 255,138 |
| 2024-12-20 | 72.300 | 72.750 | 62.900 | 67.650 | 67.491 | 827,235 |
| 2024-12-19 | 74.650 | 75.750 | 72.600 | 72.950 | 72.778 | 102,223 |
| 2024-12-18 | 77.850 | 78.650 | 75.750 | 75.750 | 75.571 | 123,975 |
| 2024-12-17 | 77.950 | 79.050 | 77.550 | 78.200 | 78.016 | 137,040 |
| 2024-12-16 | 76.450 | 78.750 | 76.200 | 78.550 | 78.365 | 101,676 |
| 2024-12-13 | 76.250 | 76.700 | 75.300 | 75.950 | 75.771 | 81,168 |
| 2024-12-12 | 76.500 | 76.900 | 75.500 | 76.200 | 76.020 | 126,666 |
| 2024-12-11 | 77.250 | 77.300 | 74.700 | 76.400 | 76.220 | 116,275 |
| 2024-12-10 | 76.600 | 78.350 | 75.750 | 77.750 | 77.567 | 90,657 |
| 2024-12-09 | 75.850 | 77.300 | 74.650 | 76.950 | 76.769 | 98,487 |
| 2024-12-06 | 74.900 | 76.500 | 74.900 | 75.400 | 75.222 | 80,020 |
| 2024-12-05 | 74.800 | 77.050 | 74.800 | 75.000 | 74.823 | 136,845 |
| 2024-12-04 | 75.550 | 76.700 | 73.250 | 75.200 | 75.023 | 159,924 |
| 2024-12-03 | 77.150 | 78.000 | 75.700 | 75.800 | 75.621 | 98,092 |
| 2024-12-02 | 74.250 | 77.300 | 74.000 | 76.800 | 76.619 | 102,866 |
| 2024-11-29 | 73.850 | 74.900 | 73.800 | 74.700 | 74.524 | 66,607 |
| 2024-11-28 | 74.350 | 74.800 | 73.700 | 74.100 | 73.925 | 59,228 |
| 2024-11-27 | 75.300 | 75.300 | 73.450 | 73.950 | 73.776 | 64,716 |
| 2024-11-26 | 77.000 | 77.300 | 74.500 | 75.200 | 75.023 | 151,610 |
| 2024-11-25 | 74.600 | 75.150 | 73.300 | 75.000 | 74.823 | 129,268 |
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.