Gerresheimer AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	77.800	79.700	77.800	79.500	76.153	56,743
2021-11-12	77.850	78.300	77.500	77.900	74.620	100,992
2021-11-11	78.750	78.800	77.600	78.050	74.764	92,913
2021-11-10	79.350	79.350	78.450	78.900	75.578	62,057
2021-11-09	79.700	80.450	79.150	79.150	75.818	83,332
2021-11-08	79.600	81.200	79.600	79.950	76.584	91,559
2021-11-05	83.300	83.300	79.650	79.950	76.584	99,990
2021-11-04	82.450	84.300	82.150	83.200	79.697	138,775
2021-11-03	80.400	82.500	80.400	82.300	78.835	123,295
2021-11-02	80.300	80.950	79.950	80.200	76.824	92,381
2021-11-01	79.850	80.450	79.350	80.250	76.871	64,052
2021-10-29	79.750	80.450	79.200	79.300	75.961	75,717
2021-10-28	79.950	80.300	79.250	80.300	76.919	64,029
2021-10-27	80.850	81.600	79.450	79.450	76.105	72,802
2021-10-26	79.150	81.150	79.100	80.800	77.398	100,630
2021-10-25	77.600	79.400	76.800	79.050	75.722	171,137
2021-10-22	77.750	78.350	76.750	77.700	74.429	135,720
2021-10-21	77.350	78.100	77.100	77.250	73.998	149,910
2021-10-20	79.000	79.100	77.450	77.800	74.525	71,224
2021-10-19	78.450	79.000	78.000	78.900	75.578	115,932
2021-10-18	79.750	79.800	77.350	78.200	74.908	91,604
2021-10-15	82.200	82.500	79.800	80.000	76.632	112,070
2021-10-14	81.650	82.150	80.750	81.900	78.452	171,648

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.