Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	103.90	104.50	102.10	102.40	101.13	10,442
2024-03-13	104.75	105.60	103.30	103.70	102.41	20,704
2024-03-12	104.05	104.60	101.00	104.50	103.20	12,271
2024-03-11	104.00	104.20	100.30	101.60	100.34	27,464
2024-03-08	104.10	106.00	103.00	104.60	103.30	22,965
2024-03-07	109.70	111.00	103.98	104.05	102.76	41,435
2024-03-06	109.00	110.60	107.60	110.35	108.98	37,944
2024-03-05	107.70	110.10	107.30	109.40	108.04	27,383
2024-03-04	107.85	108.50	106.60	108.05	106.71	119,496
2024-03-01	109.60	110.10	105.50	106.70	105.38	57,099
2024-02-29	107.60	111.30	106.80	108.95	107.60	76,951
2024-02-28	108.90	109.70	107.10	107.60	106.27	142,777
2024-02-27	104.80	109.55	103.40	109.55	108.19	148,042
2024-02-26	104.10	105.60	103.30	104.15	102.86	129,395
2024-02-23	102.25	107.00	102.20	103.60	102.32	96,769
2024-02-22	95.175	105.40	95.150	101.95	100.69	200,667
2024-02-21	90.800	90.800	88.850	90.450	89.329	14,463
2024-02-20	90.450	91.500	89.650	91.300	90.168	24,285
2024-02-19	89.425	91.200	87.750	91.175	90.045	25,497
2024-02-16	90.525	91.700	89.050	90.225	89.107	62,110
2024-02-15	95.075	96.700	89.300	89.725	88.613	96,758
2024-02-14	92.175	95.114	91.450	94.525	93.353	46,237
2024-02-13	92.625	93.100	91.550	92.775	91.625	33,416
2024-02-12	91.300	93.400	90.250	92.650	91.501	178,296
2024-02-09	86.875	90.900	85.950	90.900	89.773	146,624
2024-02-08	91.950	92.200	86.750	87.850	86.761	124,346
2024-02-07	94.325	95.650	92.800	92.875	91.724	23,306
2024-02-06	93.650	95.650	93.650	94.225	93.057	124,585
2024-02-05	93.175	93.600	92.000	92.850	91.699	48,907
2024-02-02	94.400	94.400	92.550	92.875	91.724	23,666
2024-02-01	94.725	96.100	93.700	93.850	92.687	36,050
2024-01-31	95.400	95.700	93.150	95.325	94.143	26,952
2024-01-30	94.975	95.400	94.050	95.250	94.069	89,818
2024-01-29	95.150	95.150	92.400	94.825	93.649	53,563
2024-01-26	94.891	96.350	94.891	95.450	94.267	17,407
2024-01-25	95.250	95.700	92.500	93.200	92.045	19,510
2024-01-24	94.925	95.950	94.000	95.325	94.143	26,251
2024-01-23	93.250	94.500	92.600	94.300	93.131	71,291
2024-01-22	90.600	93.050	90.450	92.525	91.378	62,401
2024-01-19	89.975	91.750	89.500	90.600	89.477	132,602
2024-01-18	87.225	89.400	87.150	89.400	88.292	18,080
2024-01-17	88.800	88.800	84.850	86.625	85.551	58,481
2024-01-16	89.525	91.050	87.850	90.400	89.279	32,979
2024-01-15	92.950	93.100	89.850	90.600	89.477	24,579
2024-01-12	92.250	93.500	92.000	92.675	91.526	9,127
2024-01-11	93.375	94.150	91.850	91.975	90.835	35,922
2024-01-10	91.775	92.950	91.000	92.475	91.329	9,445
2024-01-09	92.675	93.100	90.350	92.325	91.180	21,546
2024-01-08	90.000	92.100	89.550	91.850	90.711	18,609
2024-01-05	88.050	91.150	86.850	91.075	89.946	23,184
2024-01-04	89.900	91.400	87.550	88.675	87.576	17,341
2024-01-03	91.525	92.150	89.250	90.200	89.082	19,913
2024-01-02	94.700	95.550	92.686	93.100	91.946	20,558
2023-12-29	94.650	95.250	94.000	94.825	93.649	5,807
2023-12-28	95.650	95.650	93.700	94.225	93.057	8,392
2023-12-27	95.750	97.004	93.600	95.525	94.341	81,708
2023-12-22	96.225	96.950	94.950	95.825	94.637	95,707
2023-12-21	94.275	96.700	93.997	96.575	95.378	36,309
2023-12-20	91.125	94.900	90.350	94.675	93.501	20,312
2023-12-19	88.000	92.550	85.800	90.800	89.674	38,165

← NewerPage 12 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.