Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	31.480	31.480	28.150	28.150	28.150	348,632
2026-07-28	28.080	28.080	26.460	26.760	26.760	53,142
2026-07-27	27.450	29.340	27.060	28.320	28.320	3,393
2026-07-24	26.460	26.460	25.280	26.110	26.110	10,115
2026-07-23	26.440	27.100	26.220	26.220	26.220	2,384
2026-07-22	27.130	27.160	26.560	26.610	26.610	1,927
2026-07-21	28.150	28.200	26.940	27.120	27.120	20,949
2026-07-20	29.000	29.040	28.210	28.210	28.210	742
2026-07-17	28.940	29.340	28.620	28.840	28.840	14
2026-07-16	29.130	29.340	28.800	29.020	29.020	418
2026-07-15	29.160	29.600	28.640	29.350	29.350	1,166
2026-07-14	28.600	29.460	28.400	28.990	28.990	1,368
2026-07-13	28.450	29.440	28.140	28.450	28.450	1,097
2026-07-10	28.920	29.540	28.540	28.750	28.750	41
2026-07-09	29.240	30.440	28.360	29.170	29.170	1,518
2026-07-08	29.130	30.220	28.780	28.960	28.960	2,758
2026-07-07	29.640	30.180	27.820	28.970	28.970	5,695
2026-07-06	28.100	29.600	27.900	29.370	29.370	14,558
2026-07-03	28.180	28.280	27.460	28.050	28.050	2,323
2026-07-02	28.000	29.380	26.520	28.080	28.080	8,733
2026-07-01	27.710	29.520	26.840	27.860	27.860	7,616
2026-06-30	27.550	28.700	26.280	27.080	27.080	8,923
2026-06-29	25.970	27.780	23.120	27.600	27.600	11,928
2026-06-26	26.140	26.260	25.360	25.830	25.830	6,571
2026-06-25	25.880	26.980	25.860	26.760	26.760	1,266
2026-06-24	27.490	27.640	25.020	25.820	25.820	5,928
2026-06-23	25.960	27.880	25.820	27.680	27.680	2,841
2026-06-22	25.600	26.140	25.600	26.110	26.110	3,868
2026-06-19	26.270	26.420	25.560	25.730	25.730	4,829
2026-06-18	25.650	25.880	25.020	25.880	25.880	6,526
2026-06-17	24.580	25.900	24.500	25.820	25.820	9,088
2026-06-16	24.860	25.220	24.540	24.810	24.810	10,491
2026-06-15	25.880	26.180	25.040	25.220	25.220	5,646
2026-06-12	25.470	25.640	25.040	25.590	25.590	5,487
2026-06-11	24.730	25.180	24.440	24.890	24.890	3,966
2026-06-10	24.720	24.840	24.200	24.640	24.640	28,710
2026-06-09	25.480	26.080	24.820	24.820	24.820	5,770
2026-06-08	25.770	25.940	25.180	25.670	25.670	3,565
2026-06-05	25.910	26.180	25.560	26.030	26.030	20,254
2026-06-04	26.220	26.760	26.060	26.060	26.060	20,276
2026-06-03	26.550	26.700	25.660	25.880	25.880	54,363
2026-06-02	27.150	27.320	26.080	26.340	26.340	17,801
2026-06-01	27.130	27.720	26.840	27.410	27.410	11,375
2026-05-29	27.920	28.260	27.480	27.500	27.500	9,708
2026-05-28	27.580	28.060	27.340	28.000	28.000	3,845
2026-05-27	27.750	28.320	27.260	27.900	27.900	14,312
2026-05-26	26.610	27.740	26.580	27.650	27.650	6,965
2026-05-22	27.230	28.060	27.080	27.470	27.470	13,093
2026-05-21	26.060	27.420	25.860	27.260	27.260	25,339
2026-05-20	24.740	26.180	24.520	26.180	26.180	8,466
2026-05-19	24.900	25.540	24.040	24.450	24.450	2,753
2026-05-18	24.750	25.480	24.100	25.270	25.270	7,030
2026-05-15	24.930	25.320	23.820	24.850	24.850	29,181
2026-05-14	26.380	26.480	24.660	25.400	25.400	17,933
2026-05-13	28.520	28.660	26.560	26.920	26.920	16,759
2026-05-12	27.900	28.860	27.800	28.290	28.290	387,325
2026-05-11	27.600	28.420	27.400	28.330	28.330	11,582
2026-05-08	26.660	28.100	26.560	27.780	27.780	23,269
2026-05-07	26.030	27.150	25.940	27.150	27.150	4,534
2026-05-06	25.890	26.860	25.760	26.160	26.160	90,564

← NewerPage 2 of 22 · 1,268 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.