Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	24.550	24.550	24.550	24.550	24.550	0
2026-04-30	24.260	24.680	24.000	24.550	24.550	535,953
2026-04-29	24.140	24.580	23.800	24.390	24.390	6,856
2026-04-28	23.380	24.100	22.740	23.930	23.930	3,059
2026-04-27	22.940	24.320	22.860	24.020	24.020	11,504
2026-04-24	22.520	22.660	21.940	22.590	22.590	33,232
2026-04-23	21.430	22.460	21.220	22.460	22.460	9,883
2026-04-22	22.060	22.060	21.360	21.610	21.610	11,351
2026-04-21	21.440	22.380	21.060	21.970	21.970	7,036
2026-04-20	21.050	21.200	20.460	21.190	21.190	17,458
2026-04-17	21.050	22.000	20.200	21.690	21.690	37,208
2026-04-16	19.770	21.540	19.710	20.970	20.970	41,829
2026-04-15	17.700	18.020	17.600	17.925	17.925	24,254
2026-04-14	17.200	17.960	17.200	17.435	17.435	16,141
2026-04-13	17.060	17.500	16.670	17.255	17.255	6,856
2026-04-10	17.230	17.710	17.030	17.085	17.085	30,142
2026-04-09	17.630	17.640	17.000	17.040	17.040	29,984
2026-04-08	18.480	18.510	17.600	17.600	17.600	14,027
2026-04-07	18.845	18.960	17.320	17.545	17.545	23,046
2026-04-02	18.905	19.120	18.410	18.840	18.840	13,982
2026-04-01	20.580	20.740	18.640	19.210	19.210	5,721
2026-03-31	19.440	19.640	19.340	19.555	19.555	2,818
2026-03-30	20.590	20.680	19.290	19.590	19.590	3,995
2026-03-27	20.760	20.900	20.140	20.680	20.680	1,117
2026-03-26	20.600	21.180	20.200	20.900	20.900	3,969
2026-03-25	21.020	21.500	20.580	20.720	20.720	207,752
2026-03-24	18.745	21.020	18.560	20.880	20.880	47,258
2026-03-23	20.880	20.980	18.880	19.045	19.045	29,502
2026-03-20	17.885	22.500	16.920	21.920	21.920	422,774
2026-03-19	17.315	17.740	17.100	17.740	17.740	12,796
2026-03-18	19.100	19.100	17.575	17.575	17.575	11,554
2026-03-17	18.230	23.338	18.000	19.180	19.180	66,366
2026-03-16	17.835	18.250	17.560	18.160	18.160	22,351
2026-03-13	18.050	18.050	16.950	17.500	17.500	3,393
2026-03-12	18.580	18.860	18.120	18.645	18.645	3,571
2026-03-11	16.345	19.210	16.290	18.050	18.050	6,859
2026-03-10	19.165	19.550	18.920	19.550	19.550	6,848
2026-03-09	18.890	18.970	18.050	18.840	18.840	3,154
2026-03-06	18.260	18.800	18.030	18.215	18.215	1,070
2026-03-05	17.285	18.230	17.060	17.830	17.830	655
2026-03-04	16.205	16.830	16.040	16.830	16.830	1,179
2026-03-03	16.040	16.190	15.340	15.975	15.975	48,080
2026-03-02	16.595	16.680	15.990	16.250	16.250	64,808
2026-02-27	15.760	17.000	15.660	16.975	16.975	6,226
2026-02-26	15.440	16.130	14.980	15.590	15.590	317,621
2026-02-25	18.500	19.190	18.330	18.645	18.645	5,494
2026-02-24	18.145	18.890	17.910	18.685	18.685	9,231
2026-02-23	20.370	20.420	18.965	18.965	18.965	13,864
2026-02-20	20.800	20.880	20.500	20.670	20.670	10,352
2026-02-19	20.950	21.460	20.460	20.460	20.460	81,581
2026-02-18	21.250	21.360	20.720	20.910	20.910	15,853
2026-02-17	19.285	21.300	19.270	21.170	21.170	1,487
2026-02-16	20.150	20.200	19.345	19.345	19.345	64,652
2026-02-13	19.340	19.940	19.270	19.715	19.715	42,693
2026-02-12	18.580	20.080	18.560	19.180	19.180	355,996
2026-02-11	20.120	20.500	17.700	18.735	18.735	76,419
2026-02-10	27.190	27.380	26.640	27.380	27.380	7,434
2026-02-09	26.210	26.700	26.180	26.630	26.630	12,421
2026-02-06	25.110	25.680	24.660	25.660	25.660	37,060
2026-02-05	25.160	25.280	24.920	25.180	25.180	481

← NewerPage 3 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.