Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	24.670	24.760	23.860	24.030	24.030	37,513
2025-11-07	25.240	25.260	24.000	24.090	24.090	47,720
2025-11-06	25.590	25.900	25.220	25.240	25.240	2,018
2025-11-05	25.810	25.900	25.520	25.690	25.690	190,276
2025-11-04	26.530	26.660	25.840	25.930	25.930	3,163
2025-11-03	27.540	27.580	26.780	26.800	26.800	2,692
2025-10-31	27.870	28.160	27.340	27.710	27.710	10,561
2025-10-30	29.130	29.180	27.740	28.110	28.110	8,019
2025-10-29	28.520	29.280	28.320	28.900	28.900	2,629
2025-10-28	29.450	29.580	28.120	28.510	28.510	11,983
2025-10-27	29.310	30.300	28.820	29.280	29.280	7,974
2025-10-24	28.140	29.040	28.080	28.960	28.960	2,150
2025-10-23	27.550	28.160	27.400	27.890	27.890	2,933
2025-10-22	27.850	27.900	27.380	27.780	27.780	3,119
2025-10-21	27.390	28.000	27.060	27.850	27.850	7,177
2025-10-20	27.030	27.500	26.460	27.310	27.310	9,881
2025-10-17	26.650	27.020	26.160	26.860	26.860	11,319
2025-10-16	27.870	27.900	26.880	27.170	27.170	41,062
2025-10-15	27.430	27.640	26.840	27.340	27.340	8,298
2025-10-14	28.190	28.480	27.220	27.470	27.470	26,126
2025-10-13	29.060	29.480	28.520	28.680	28.680	10,056
2025-10-10	30.650	30.700	28.720	28.870	28.870	8,931
2025-10-09	33.850	33.900	30.400	30.710	30.710	43,084
2025-10-08	37.110	37.540	36.760	37.520	37.520	6,560
2025-10-07	38.040	38.180	37.380	37.380	37.380	4,163
2025-10-06	38.050	38.320	37.240	38.080	38.080	79,343
2025-10-03	36.470	37.960	35.960	37.810	37.810	2,677
2025-10-02	37.530	37.680	36.600	36.690	36.690	2,701
2025-10-01	35.320	36.940	35.300	36.750	36.750	34,313
2025-09-30	35.260	35.700	34.800	35.380	35.380	10,146
2025-09-29	35.130	35.720	34.820	35.060	35.060	2,025
2025-09-26	35.790	36.100	34.660	34.880	34.880	2,843
2025-09-25	36.940	37.460	35.000	35.620	35.620	11,825
2025-09-24	42.960	43.000	26.660	36.470	36.470	744,042
2025-09-23	43.150	43.840	42.800	43.050	43.050	48,399
2025-09-22	44.290	44.660	42.640	43.550	43.550	89,648
2025-09-19	43.800	44.880	43.420	43.980	43.980	126,023
2025-09-18	43.240	44.540	43.100	44.040	44.040	183,321
2025-09-17	43.390	43.500	43.000	43.090	43.090	95,236
2025-09-16	43.160	43.680	43.160	43.160	43.160	45,014
2025-09-15	42.390	43.460	42.360	43.410	43.410	66,236
2025-09-12	42.440	42.980	42.240	42.530	42.530	4,855
2025-09-11	41.900	42.520	41.900	42.180	42.180	2,139
2025-09-10	42.380	42.760	41.640	41.840	41.840	12,056
2025-09-09	41.940	42.840	41.740	42.400	42.400	3,365
2025-09-08	41.300	41.900	40.940	41.870	41.870	94,323
2025-09-05	42.060	42.060	41.000	41.290	41.290	35,378
2025-09-04	43.230	43.440	41.260	41.920	41.920	1,825
2025-09-03	43.500	44.740	43.100	43.570	43.570	2,527
2025-09-02	44.980	45.280	43.160	43.480	43.480	69,990
2025-09-01	43.240	45.230	43.000	45.230	45.230	32,614
2025-08-29	42.880	43.680	42.300	43.410	43.410	7,592
2025-08-28	42.360	43.300	42.360	42.560	42.560	5,546
2025-08-27	43.680	43.700	42.220	42.540	42.540	12,836
2025-08-26	45.150	45.220	43.720	43.790	43.790	904
2025-08-22	45.120	46.600	45.100	46.460	46.460	4,696
2025-08-21	43.630	46.340	43.620	45.190	45.190	16,293
2025-08-20	44.620	44.760	43.960	44.310	44.310	69,165
2025-08-19	45.060	45.120	44.160	44.830	44.830	11,025
2025-08-18	45.090	45.360	44.460	44.650	44.650	160,187

← NewerPage 5 of 22 · 1,262 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.