Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	44.580	45.825	44.380	45.140	45.140	804,894
2025-08-14	44.740	44.740	44.500	44.520	44.520	45,276
2025-08-13	45.640	45.680	44.900	44.900	44.900	2,705
2025-08-12	44.560	45.540	44.540	45.460	45.460	684
2025-08-11	46.520	46.520	45.060	45.060	45.060	1,365
2025-08-08	46.010	46.340	45.740	46.030	46.030	21,660
2025-08-07	44.420	46.640	44.360	45.430	45.430	1,949
2025-08-06	44.710	44.840	44.320	44.460	44.460	77,230
2025-08-05	43.050	44.500	43.000	44.070	44.070	56,182
2025-08-04	42.180	42.420	41.540	42.370	42.370	2,455
2025-08-01	43.050	43.080	41.800	41.990	41.990	5,152
2025-07-31	44.170	45.080	43.380	43.590	43.590	158,131
2025-07-30	45.950	46.160	44.240	44.490	44.490	11,684
2025-07-29	46.850	47.320	45.580	45.580	45.580	4,053
2025-07-28	50.320	50.400	47.160	47.770	47.770	647
2025-07-25	48.130	49.520	47.900	49.260	49.260	419,542
2025-07-24	47.800	49.360	47.800	48.360	48.360	2,481
2025-07-23	47.920	48.240	47.060	47.680	47.680	74,017
2025-07-22	47.250	47.760	46.860	47.110	47.110	83,288
2025-07-21	46.980	48.160	46.700	47.410	47.410	3,663
2025-07-18	47.500	47.720	46.240	46.800	46.800	59,052
2025-07-17	47.790	49.280	46.820	46.870	46.870	28,118
2025-07-16	50.050	52.000	49.540	50.550	50.550	4,263
2025-07-15	49.615	50.950	49.580	50.370	50.370	14,111
2025-07-14	48.690	49.580	48.600	49.090	49.090	1,996
2025-07-11	50.420	51.000	48.640	49.220	49.220	2,094
2025-07-10	47.410	50.500	45.780	49.940	49.940	145,153
2025-07-09	49.070	49.500	48.220	48.540	48.540	1,214
2025-07-08	49.370	49.500	48.200	48.790	48.790	3,390
2025-07-07	48.700	49.024	48.580	48.660	48.660	3,814
2025-07-04	48.660	49.140	48.500	48.850	48.850	2,146
2025-07-03	49.070	49.500	48.800	49.060	49.060	10,832
2025-07-02	48.270	49.080	48.040	48.810	48.810	13,710
2025-07-01	47.840	48.260	46.500	48.050	48.050	378,723
2025-06-30	48.120	48.360	47.780	48.010	48.010	7,305
2025-06-27	47.840	48.860	47.760	48.120	48.120	2,748
2025-06-26	47.070	47.480	46.740	46.970	46.970	15,082
2025-06-25	48.010	48.220	46.840	47.020	47.020	5,081
2025-06-24	46.100	47.860	46.100	47.690	47.690	13,303
2025-06-23	45.520	45.640	44.840	45.460	45.460	14,782
2025-06-20	45.840	47.080	45.760	46.640	46.640	100,414
2025-06-19	45.170	46.020	45.060	45.480	45.480	89,800
2025-06-18	44.530	46.980	43.920	46.060	46.060	280,992
2025-06-17	45.770	46.300	42.760	43.000	43.000	26,578
2025-06-16	46.570	47.120	45.860	46.260	46.260	3,931
2025-06-13	46.830	47.300	46.320	46.810	46.810	5,252
2025-06-12	47.530	47.740	46.700	47.530	47.530	129,063
2025-06-11	48.360	48.460	47.720	47.790	47.790	47,172
2025-06-10	48.090	48.860	47.680	48.500	48.500	703,152
2025-06-09	47.330	48.680	47.280	48.090	48.090	5,989
2025-06-06	48.780	49.000	47.420	47.880	47.880	43,638
2025-06-05	47.830	49.700	47.120	49.660	49.620	6,388
2025-06-04	47.510	48.220	46.300	47.970	47.931	9,016
2025-06-03	48.140	49.280	47.800	48.170	48.131	23,639
2025-06-02	62.750	62.950	47.080	48.830	48.791	46,949
2025-05-30	63.275	63.850	63.250	63.475	63.424	8,568
2025-05-29	64.650	64.650	63.550	63.625	63.574	477
2025-05-28	61.050	65.950	61.050	64.275	64.223	55,915
2025-05-27	59.750	61.175	59.750	61.175	61.126	8,545
2025-05-23	59.825	60.750	57.200	57.850	57.803	1,642

← NewerPage 6 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.