Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	78.100	78.400	76.600	77.750	74.477	114,461
2022-02-07	79.400	79.400	78.200	78.450	75.147	69,968
2022-02-04	79.500	80.550	78.400	79.000	75.674	73,038
2022-02-03	79.400	80.100	78.950	79.150	75.818	59,880
2022-02-02	79.450	80.400	79.350	79.900	76.536	62,871
2022-02-01	80.100	81.100	78.950	78.950	75.626	91,476
2022-01-31	79.350	80.250	78.950	79.400	76.057	127,556
2022-01-28	78.200	79.200	77.850	79.000	75.674	113,125
2022-01-27	74.650	78.900	74.650	78.500	75.195	168,173
2022-01-26	75.300	76.850	74.850	76.200	72.992	99,971
2022-01-25	74.650	75.300	72.900	75.050	71.890	150,481
2022-01-24	74.700	75.550	73.350	74.500	71.364	154,025
2022-01-21	75.200	75.950	74.600	74.950	71.795	83,518
2022-01-20	77.300	77.400	74.900	76.350	73.136	114,085
2022-01-19	76.500	77.550	76.050	76.950	73.710	122,385
2022-01-18	79.050	79.050	76.750	76.800	73.567	96,159
2022-01-17	80.300	80.300	79.150	79.150	75.818	43,235
2022-01-14	79.800	81.100	78.350	79.850	76.488	98,389
2022-01-13	83.000	83.000	79.800	80.000	76.632	94,952
2022-01-12	82.850	85.150	82.500	83.200	79.697	161,572
2022-01-11	79.950	82.150	79.700	82.100	78.644	136,958
2022-01-10	79.850	80.050	79.000	79.450	76.105	69,187
2022-01-07	80.050	80.100	79.150	79.750	76.393	66,174
2022-01-06	81.000	81.050	79.250	80.250	76.871	70,966
2022-01-05	81.900	82.400	81.250	81.600	78.165	59,187
2022-01-04	84.800	84.800	81.450	81.900	78.452	102,894
2022-01-03	85.300	87.250	84.300	84.500	80.943	60,827
2021-12-30	84.650	85.100	84.500	84.700	81.134	24,138
2021-12-29	84.050	85.150	84.050	84.400	80.847	44,422
2021-12-28	83.950	84.950	83.950	84.300	80.751	30,439
2021-12-27	83.750	84.850	83.600	84.400	80.847	39,647
2021-12-23	85.000	85.300	82.800	83.350	79.841	67,979
2021-12-22	84.000	84.800	83.700	84.800	81.230	41,488
2021-12-21	83.650	84.400	83.200	83.750	80.224	42,416
2021-12-20	83.300	83.800	82.300	83.100	79.602	74,035
2021-12-17	84.200	85.100	83.650	84.950	81.374	135,232
2021-12-16	83.500	85.100	83.150	84.350	80.799	149,707
2021-12-15	82.050	83.200	81.300	83.050	79.554	98,870
2021-12-14	81.950	83.200	81.100	81.500	78.069	81,480
2021-12-13	82.350	83.150	81.950	82.500	79.027	50,040
2021-12-10	81.950	82.650	80.600	82.150	78.692	70,456
2021-12-09	81.000	83.600	81.000	82.150	78.692	149,890
2021-12-08	81.050	82.350	80.750	81.200	77.781	90,797
2021-12-07	79.650	81.300	79.100	81.150	77.734	70,206
2021-12-06	79.200	79.500	78.500	79.150	75.818	45,834
2021-12-03	79.050	79.750	78.100	78.650	75.339	54,859
2021-12-02	79.450	80.100	78.550	78.850	75.530	102,851
2021-12-01	81.450	81.500	77.500	80.000	76.632	124,740
2021-11-30	79.100	81.800	78.650	81.050	77.638	132,258
2021-11-29	81.200	81.200	79.500	79.950	76.584	74,287
2021-11-26	77.500	80.850	77.450	79.650	76.297	99,299
2021-11-25	79.150	79.800	78.650	79.050	75.722	35,479
2021-11-24	79.800	79.950	78.050	78.800	75.483	70,092
2021-11-23	80.150	80.600	78.500	79.600	76.249	84,716
2021-11-22	82.050	82.800	80.500	80.700	77.303	73,919
2021-11-19	80.750	82.250	80.450	81.950	78.500	89,601
2021-11-18	81.000	81.550	80.500	80.800	77.398	90,428
2021-11-17	80.650	82.050	80.300	80.700	77.303	86,601
2021-11-16	79.800	81.400	79.500	80.600	77.207	109,560
2021-11-15	77.800	79.700	77.800	79.500	76.153	56,743

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0400 EUR
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.