Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	102.40	103.80	101.80	103.15	103.07	10,889
2024-09-04	103.10	103.30	101.00	102.40	102.32	53,551
2024-09-03	104.30	105.00	104.10	104.30	104.22	9,311
2024-09-02	103.05	103.90	100.90	102.85	102.77	2,911
2024-08-30	100.90	103.60	100.30	103.20	103.12	8,072
2024-08-29	95.450	102.70	95.400	101.90	101.82	82,829
2024-08-28	94.975	95.550	93.650	94.525	94.449	7,131
2024-08-27	95.400	95.650	93.050	95.175	95.098	17,933
2024-08-23	96.725	97.400	94.900	95.250	95.173	17,244
2024-08-22	98.550	99.200	97.350	98.075	97.996	1,984
2024-08-21	98.200	100.40	98.200	99.150	99.070	46,573
2024-08-20	97.450	98.950	97.450	98.675	98.596	15,641
2024-08-19	96.750	97.400	96.300	96.675	96.597	30,561
2024-08-16	98.325	98.850	96.400	97.225	97.147	35,508
2024-08-15	97.075	98.350	96.400	97.700	97.621	5,675
2024-08-14	96.725	97.750	95.650	96.700	96.622	4,740
2024-08-13	97.175	97.200	94.900	96.725	96.647	69,081
2024-08-12	99.000	99.650	96.850	97.225	97.147	2,620
2024-08-09	98.625	99.900	98.300	99.450	99.370	5,022
2024-08-08	96.675	98.800	94.650	98.300	98.221	14,804
2024-08-07	94.225	97.400	93.300	97.025	96.947	5,168
2024-08-06	92.325	94.800	90.050	94.475	94.399	7,549
2024-08-05	91.750	93.450	88.550	91.300	91.227	15,730
2024-08-02	94.375	94.550	92.500	92.725	92.650	4,230
2024-08-01	95.125	96.100	93.775	93.775	93.700	5,656
2024-07-31	97.575	98.200	95.350	95.475	95.398	4,975
2024-07-30	96.200	98.300	96.200	97.700	97.621	7,625
2024-07-29	94.325	96.500	93.600	96.125	96.048	5,839
2024-07-26	92.175	95.100	92.050	94.275	94.199	4,706
2024-07-25	95.050	96.600	92.400	92.850	92.775	16,152
2024-07-24	97.075	97.500	94.900	95.975	95.898	2,946
2024-07-23	96.900	96.950	95.500	96.725	96.647	9,605
2024-07-22	96.100	97.500	95.600	96.975	96.897	9,873
2024-07-19	96.875	97.300	95.700	96.050	95.973	950
2024-07-18	99.750	101.10	98.000	98.800	98.720	54,834
2024-07-17	102.30	103.30	99.150	99.525	99.445	16,562
2024-07-16	100.13	102.90	99.600	102.50	102.42	8,094
2024-07-15	100.15	100.70	98.900	100.45	100.37	5,290
2024-07-12	105.05	105.70	99.250	101.40	101.32	46,907
2024-07-11	106.30	107.00	102.00	104.80	104.72	16,054
2024-07-10	101.10	103.90	101.00	103.30	103.22	65,506
2024-07-09	99.975	101.90	99.350	100.70	100.62	263,676
2024-07-08	101.85	102.30	100.30	100.50	100.42	9,648
2024-07-05	102.75	103.00	101.20	102.30	102.22	17,952
2024-07-04	98.000	103.40	98.000	103.20	103.12	27,843
2024-07-03	99.250	99.250	97.100	97.175	97.097	24,660
2024-07-02	101.45	101.80	97.950	100.10	100.02	5,279
2024-07-01	100.90	101.70	100.10	101.15	101.07	2,514
2024-06-28	101.80	101.80	99.300	100.80	100.72	10,505
2024-06-27	98.550	101.30	98.550	101.05	100.97	5,715
2024-06-26	96.975	98.200	95.800	98.000	97.921	11,170
2024-06-25	96.950	97.500	95.950	96.400	96.322	8,070
2024-06-24	95.300	98.150	94.050	97.000	96.922	3,050
2024-06-21	96.275	96.450	93.150	95.225	95.148	28,981
2024-06-20	97.150	97.500	95.150	96.075	95.998	184,653
2024-06-19	96.250	97.250	95.000	96.700	96.622	106,033
2024-06-18	99.550	99.550	96.350	96.575	96.497	35,734
2024-06-17	100.85	101.50	98.400	98.925	98.845	565,378
2024-06-14	103.95	104.20	99.400	100.35	100.27	7,983
2024-06-13	106.60	106.60	102.90	104.15	104.07	7,135

← NewerPage 10 of 22 · 1,269 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.