Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 70.950 | 74.100 | 70.800 | 73.850 | 73.676 | 163,690 |
| 2024-11-21 | 70.150 | 70.600 | 68.700 | 70.450 | 70.284 | 173,913 |
| 2024-11-20 | 71.300 | 71.300 | 69.800 | 70.150 | 69.985 | 101,881 |
| 2024-11-19 | 70.850 | 71.400 | 69.700 | 70.700 | 70.533 | 158,502 |
| 2024-11-18 | 72.950 | 73.700 | 71.650 | 71.750 | 71.581 | 149,134 |
| 2024-11-15 | 74.150 | 74.850 | 72.950 | 73.000 | 72.828 | 170,494 |
| 2024-11-14 | 74.450 | 75.450 | 73.850 | 75.200 | 75.023 | 125,943 |
| 2024-11-13 | 74.450 | 75.000 | 72.500 | 74.150 | 73.975 | 128,752 |
| 2024-11-12 | 75.750 | 76.000 | 73.900 | 74.850 | 74.674 | 152,465 |
| 2024-11-11 | 76.400 | 77.250 | 76.250 | 76.250 | 76.070 | 106,173 |
| 2024-11-08 | 76.150 | 77.750 | 75.700 | 75.700 | 75.522 | 96,166 |
| 2024-11-07 | 75.700 | 77.800 | 75.700 | 75.950 | 75.771 | 98,111 |
| 2024-11-06 | 77.900 | 79.350 | 77.000 | 77.400 | 77.218 | 67,373 |
| 2024-11-05 | 78.250 | 78.700 | 77.000 | 77.300 | 77.118 | 86,969 |
| 2024-11-04 | 78.850 | 79.850 | 78.350 | 78.650 | 78.465 | 53,893 |
| 2024-11-01 | 77.900 | 79.300 | 77.250 | 78.600 | 78.415 | 94,218 |
| 2024-10-31 | 79.100 | 79.450 | 76.600 | 77.500 | 77.317 | 114,010 |
| 2024-10-30 | 80.650 | 80.750 | 76.650 | 79.700 | 79.512 | 201,640 |
| 2024-10-29 | 82.700 | 83.000 | 80.550 | 81.100 | 80.909 | 144,927 |
| 2024-10-28 | 82.400 | 83.900 | 82.350 | 83.050 | 82.854 | 66,402 |
| 2024-10-25 | 83.500 | 84.300 | 80.900 | 82.100 | 81.907 | 176,243 |
| 2024-10-24 | 84.100 | 85.800 | 83.700 | 84.250 | 84.051 | 133,563 |
| 2024-10-23 | 82.950 | 85.100 | 82.750 | 83.850 | 83.652 | 119,294 |
| 2024-10-22 | 84.350 | 84.350 | 82.750 | 82.750 | 82.555 | 123,785 |
| 2024-10-21 | 85.000 | 85.900 | 84.450 | 84.800 | 84.600 | 75,275 |
| 2024-10-18 | 85.250 | 85.950 | 84.600 | 84.850 | 84.650 | 109,791 |
| 2024-10-17 | 82.950 | 86.050 | 82.950 | 85.900 | 85.698 | 200,367 |
| 2024-10-16 | 82.250 | 83.450 | 81.500 | 82.750 | 82.555 | 98,057 |
| 2024-10-15 | 83.050 | 83.150 | 81.800 | 83.100 | 82.904 | 150,674 |
| 2024-10-14 | 81.750 | 82.700 | 80.700 | 82.450 | 82.256 | 154,162 |
| 2024-10-11 | 80.100 | 82.050 | 79.350 | 81.000 | 80.809 | 123,192 |
| 2024-10-10 | 82.500 | 84.300 | 78.900 | 80.650 | 80.460 | 433,541 |
| 2024-10-09 | 80.000 | 83.150 | 80.000 | 80.950 | 80.759 | 341,083 |
| 2024-10-08 | 77.600 | 77.850 | 76.250 | 77.850 | 77.667 | 137,425 |
| 2024-10-07 | 79.800 | 80.100 | 77.950 | 78.200 | 78.016 | 199,673 |
| 2024-10-04 | 76.200 | 80.000 | 76.100 | 79.100 | 78.914 | 223,239 |
| 2024-10-03 | 77.800 | 77.850 | 76.400 | 76.650 | 76.469 | 208,507 |
| 2024-10-02 | 78.250 | 78.800 | 77.400 | 77.500 | 77.317 | 215,055 |
| 2024-10-01 | 80.000 | 80.500 | 77.000 | 79.400 | 79.213 | 895,687 |
| 2024-09-30 | 97.450 | 98.800 | 79.050 | 80.000 | 79.811 | 675,465 |
| 2024-09-27 | 97.000 | 98.550 | 96.950 | 97.600 | 97.370 | 56,396 |
| 2024-09-26 | 98.250 | 98.500 | 96.650 | 96.900 | 96.672 | 82,820 |
| 2024-09-25 | 96.950 | 99.250 | 96.700 | 96.750 | 96.522 | 59,366 |
| 2024-09-24 | 97.000 | 98.150 | 96.250 | 97.450 | 97.220 | 81,525 |
| 2024-09-23 | 99.050 | 99.200 | 96.200 | 96.950 | 96.722 | 101,252 |
| 2024-09-20 | 101.10 | 101.30 | 98.900 | 99.100 | 98.866 | 138,312 |
| 2024-09-19 | 102.30 | 104.50 | 100.40 | 101.80 | 101.56 | 110,608 |
| 2024-09-18 | 102.70 | 102.90 | 101.70 | 102.40 | 102.16 | 56,000 |
| 2024-09-17 | 99.750 | 103.60 | 99.650 | 103.20 | 102.96 | 63,442 |
| 2024-09-16 | 100.60 | 101.20 | 99.350 | 99.750 | 99.515 | 72,072 |
| 2024-09-13 | 103.00 | 104.00 | 100.20 | 100.40 | 100.16 | 129,937 |
| 2024-09-12 | 104.80 | 106.90 | 102.20 | 103.00 | 102.76 | 91,303 |
| 2024-09-11 | 104.50 | 107.30 | 103.50 | 103.60 | 103.36 | 121,221 |
| 2024-09-10 | 104.60 | 105.70 | 99.150 | 103.90 | 103.66 | 109,315 |
| 2024-09-09 | 103.70 | 106.50 | 102.90 | 105.30 | 105.05 | 82,907 |
| 2024-09-06 | 102.60 | 104.90 | 102.60 | 102.90 | 102.66 | 63,937 |
| 2024-09-05 | 102.40 | 103.80 | 101.90 | 102.60 | 102.36 | 48,102 |
| 2024-09-04 | 103.30 | 103.30 | 100.40 | 103.20 | 102.96 | 91,190 |
| 2024-09-03 | 104.20 | 105.00 | 103.70 | 104.50 | 104.25 | 74,644 |
| 2024-09-02 | 103.20 | 104.00 | 101.90 | 103.70 | 103.46 | 53,456 |
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.