Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.960	31.960	27.820	31.960	31.960	282
2026-10-20	32.320	32.320	27.820	32.320	32.320	282
2026-10-19	30.490	32.290	27.820	32.290	32.290	282
2026-10-16	28.850	30.340	27.820	30.340	30.340	0
2026-10-15	29.470	29.540	29.100	29.120	29.120	1,056
2026-10-14	29.200	29.440	28.920	29.360	29.360	1,096
2026-10-13	29.210	29.280	28.960	29.080	29.080	7
2026-10-12	28.680	29.060	28.360	28.860	28.860	72
2026-10-09	28.670	29.180	28.500	28.620	28.620	153
2026-10-08	28.760	29.120	28.420	28.640	28.640	2,082
2026-10-07	28.420	28.940	28.220	28.850	28.850	194
2026-10-06	28.450	29.200	28.040	28.240	28.240	380
2026-10-05	27.630	28.300	27.500	28.180	28.180	34
2026-10-02	27.560	27.940	27.260	27.750	27.750	209
2026-10-01	28.420	28.420	27.560	28.160	28.160	514
2026-09-30	27.370	29.640	27.300	28.690	28.690	20,148
2026-09-29	27.170	27.800	27.140	27.700	27.700	685
2026-09-28	26.050	27.660	25.920	27.640	27.640	283
2026-09-25	26.370	26.700	25.760	25.940	25.940	159
2026-09-24	26.820	26.920	26.220	26.390	26.390	684
2026-09-23	26.460	26.870	26.460	26.870	26.870	1,033
2026-09-22	26.350	26.900	26.260	26.860	26.860	615
2026-09-21	27.060	27.060	26.290	26.290	26.290	839
2026-09-18	27.520	27.520	26.880	26.980	26.980	904
2026-09-17	27.760	27.760	27.500	27.500	27.500	592
2026-09-16	27.930	27.960	27.640	27.650	27.650	66
2026-09-15	27.700	27.700	27.140	27.700	27.700	41
2026-09-14	28.360	28.660	27.240	27.430	27.430	197
2026-09-11	29.120	29.220	28.300	28.390	28.390	2,302
2026-09-10	29.100	29.300	28.760	29.150	29.150	1,328
2026-09-09	28.550	29.320	28.400	29.100	29.100	23
2026-09-08	29.710	30.060	28.340	28.340	28.340	15,954
2026-09-07	28.340	29.520	27.980	29.520	29.520	4,063
2026-09-04	28.140	28.420	27.500	28.360	28.360	500
2026-09-03	27.880	28.440	27.860	28.130	28.130	1,225
2026-09-02	27.430	28.500	26.940	28.150	28.150	1,439
2026-09-01	28.230	28.300	26.960	27.170	27.170	1,897
2026-08-28	26.300	26.380	25.280	26.300	26.300	8,449
2026-08-27	25.420	26.660	25.420	26.460	26.460	518
2026-08-26	25.520	25.840	25.120	25.240	25.240	246
2026-08-25	26.110	26.380	24.960	25.360	25.360	41,923
2026-08-24	27.460	27.900	27.320	27.510	27.510	75
2026-08-21	27.390	27.740	27.320	27.590	27.590	417
2026-08-20	27.420	27.620	27.160	27.440	27.440	2,336
2026-08-19	27.970	28.100	27.420	27.770	27.770	483
2026-08-18	27.690	28.000	27.600	27.790	27.790	133
2026-08-17	27.090	27.580	26.920	27.580	27.580	105
2026-08-14	26.960	27.120	26.660	26.910	26.910	95
2026-08-13	27.030	27.520	27.000	27.060	27.060	93,621
2026-08-12	27.770	27.900	26.740	26.960	26.960	42
2026-08-11	25.900	27.190	25.600	27.190	27.190	1,520
2026-08-10	26.550	26.560	25.800	25.810	25.810	2,833
2026-08-07	26.610	27.160	26.100	26.250	26.250	267
2026-08-06	26.400	26.980	26.300	26.760	26.760	172
2026-08-05	28.670	28.740	26.280	26.410	26.410	1,538
2026-08-04	27.700	27.880	27.020	27.170	27.170	651
2026-08-03	27.150	28.300	26.920	27.950	27.950	188
2026-07-31	27.830	28.120	27.600	27.700	27.700	127
2026-07-30	28.110	28.600	27.520	27.640	27.640	32,315
2026-07-29	31.480	31.480	28.150	28.150	28.150	348,632

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.