Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 107.40 | 108.10 | 106.20 | 106.40 | 106.31 | 227,674 |
| 2024-06-11 | 109.15 | 109.20 | 107.20 | 107.50 | 107.41 | 4,601 |
| 2024-06-10 | 106.80 | 108.90 | 106.60 | 108.05 | 107.96 | 5,690 |
| 2024-06-07 | 108.30 | 108.90 | 107.50 | 108.20 | 108.11 | 2,894 |
| 2024-06-06 | 106.25 | 108.40 | 105.40 | 108.00 | 107.91 | 11,285 |
| 2024-06-05 | 107.40 | 109.60 | 106.90 | 107.75 | 106.41 | 99,394 |
| 2024-06-04 | 107.30 | 108.00 | 106.10 | 106.70 | 105.38 | 1,165 |
| 2024-06-03 | 105.65 | 107.50 | 105.00 | 107.50 | 106.17 | 15,591 |
| 2024-05-31 | 102.65 | 105.50 | 99.900 | 105.05 | 103.75 | 137,814 |
| 2024-05-30 | 101.90 | 104.00 | 101.60 | 102.50 | 101.23 | 9,301 |
| 2024-05-29 | 102.70 | 104.50 | 101.00 | 101.80 | 100.54 | 105,705 |
| 2024-05-28 | 105.90 | 107.40 | 103.50 | 104.10 | 102.81 | 8,618 |
| 2024-05-24 | 105.60 | 107.90 | 104.20 | 107.85 | 106.51 | 9,512 |
| 2024-05-23 | 100.25 | 106.90 | 94.000 | 105.30 | 103.99 | 572,970 |
| 2024-05-22 | 94.325 | 95.200 | 91.050 | 93.100 | 91.946 | 102,571 |
| 2024-05-21 | 98.050 | 98.900 | 94.000 | 94.125 | 92.958 | 53,651 |
| 2024-05-20 | 99.550 | 100.20 | 98.050 | 98.200 | 96.983 | 1,037 |
| 2024-05-17 | 101.20 | 101.80 | 99.100 | 99.550 | 98.316 | 4,262 |
| 2024-05-16 | 101.55 | 103.70 | 101.00 | 101.35 | 100.09 | 10,474 |
| 2024-05-15 | 99.250 | 102.50 | 97.000 | 101.10 | 99.847 | 23,179 |
| 2024-05-14 | 101.85 | 102.30 | 97.600 | 101.00 | 99.748 | 6,245 |
| 2024-05-13 | 100.40 | 101.10 | 97.750 | 98.100 | 96.884 | 2,802 |
| 2024-05-10 | 98.700 | 100.20 | 97.700 | 99.950 | 98.711 | 13,012 |
| 2024-05-09 | 101.35 | 102.50 | 98.850 | 99.450 | 98.217 | 94,162 |
| 2024-05-08 | 103.70 | 104.40 | 100.30 | 100.85 | 99.600 | 9,806 |
| 2024-05-07 | 102.85 | 103.50 | 101.30 | 103.35 | 102.07 | 105,438 |
| 2024-05-03 | 102.15 | 103.90 | 101.60 | 102.40 | 101.13 | 6,264 |
| 2024-05-02 | 101.60 | 103.40 | 101.00 | 101.60 | 100.34 | 114,958 |
| 2024-05-01 | 100.50 | 100.50 | 100.50 | 100.50 | 99.254 | 0 |
| 2024-04-30 | 100.45 | 102.50 | 99.550 | 100.50 | 99.254 | 4,059 |
| 2024-04-29 | 100.90 | 101.50 | 99.250 | 99.975 | 98.736 | 1,012 |
| 2024-04-26 | 99.600 | 101.60 | 99.600 | 101.40 | 100.14 | 3,932 |
| 2024-04-25 | 101.05 | 102.20 | 98.900 | 99.275 | 98.044 | 122,890 |
| 2024-04-24 | 102.60 | 103.30 | 101.00 | 101.00 | 99.748 | 25,779 |
| 2024-04-23 | 101.85 | 102.60 | 99.577 | 102.00 | 100.74 | 20,978 |
| 2024-04-22 | 102.55 | 103.80 | 99.850 | 100.75 | 99.501 | 29,730 |
| 2024-04-19 | 98.675 | 98.900 | 97.550 | 98.500 | 97.279 | 27,042 |
| 2024-04-18 | 99.750 | 100.60 | 98.150 | 99.975 | 98.736 | 41,056 |
| 2024-04-17 | 99.875 | 101.10 | 98.550 | 100.50 | 99.254 | 36,265 |
| 2024-04-16 | 97.425 | 97.850 | 96.550 | 97.550 | 96.341 | 13,962 |
| 2024-04-15 | 99.025 | 99.300 | 97.000 | 99.150 | 97.921 | 70,978 |
| 2024-04-12 | 102.35 | 103.10 | 97.800 | 99.750 | 98.513 | 61,102 |
| 2024-04-11 | 107.20 | 109.10 | 99.550 | 101.40 | 100.14 | 172,862 |
| 2024-04-10 | 107.85 | 109.00 | 105.00 | 106.85 | 105.53 | 58,433 |
| 2024-04-09 | 105.35 | 107.40 | 104.50 | 106.90 | 105.57 | 43,331 |
| 2024-04-08 | 103.55 | 106.17 | 103.40 | 105.30 | 103.99 | 18,294 |
| 2024-04-05 | 103.60 | 104.70 | 101.90 | 103.60 | 102.32 | 15,254 |
| 2024-04-04 | 105.90 | 106.80 | 103.91 | 104.10 | 102.81 | 110,210 |
| 2024-04-03 | 104.20 | 106.30 | 103.30 | 106.30 | 104.98 | 27,783 |
| 2024-04-02 | 103.90 | 106.60 | 103.40 | 104.65 | 103.35 | 64,547 |
| 2024-03-28 | 103.90 | 106.00 | 103.00 | 104.70 | 103.40 | 15,758 |
| 2024-03-27 | 99.650 | 104.30 | 98.950 | 103.50 | 102.22 | 25,740 |
| 2024-03-26 | 104.05 | 105.90 | 96.600 | 100.08 | 98.834 | 80,933 |
| 2024-03-25 | 107.65 | 108.20 | 103.20 | 104.00 | 102.71 | 21,501 |
| 2024-03-22 | 107.85 | 110.10 | 107.48 | 108.20 | 106.86 | 110,566 |
| 2024-03-21 | 107.60 | 109.00 | 105.60 | 108.90 | 107.55 | 12,787 |
| 2024-03-20 | 106.25 | 106.80 | 105.60 | 106.35 | 105.03 | 17,870 |
| 2024-03-19 | 106.00 | 107.05 | 104.40 | 107.05 | 105.72 | 47,746 |
| 2024-03-18 | 105.65 | 107.30 | 104.50 | 106.55 | 105.23 | 15,990 |
| 2024-03-15 | 101.85 | 105.65 | 101.30 | 105.65 | 104.34 | 32,545 |
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.