Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	91.775	93.600	86.700	88.575	87.477	66,310
2023-12-15	92.500	94.500	92.350	93.275	92.119	30,589
2023-12-14	88.900	92.850	88.900	92.375	91.230	51,301
2023-12-13	85.850	86.900	85.250	86.250	85.181	13,397
2023-12-12	86.650	87.650	85.495	86.225	85.156	15,038
2023-12-11	86.275	86.650	85.300	86.125	85.057	36,770
2023-12-08	86.325	87.000	85.500	85.900	84.835	22,450
2023-12-07	86.000	87.350	84.800	86.425	85.354	24,299
2023-12-06	85.375	86.450	84.550	86.050	84.983	73,556
2023-12-05	87.825	88.350	85.100	85.400	84.341	49,850
2023-12-04	88.425	89.000	87.450	88.000	86.909	29,580
2023-12-01	87.050	89.050	86.250	88.525	87.428	27,617
2023-11-30	87.775	88.200	86.350	87.000	85.922	10,948
2023-11-29	85.900	88.100	85.900	87.775	86.687	11,798
2023-11-28	87.125	87.650	86.387	86.575	85.502	114,705
2023-11-27	87.875	88.150	86.600	86.900	85.823	99,460
2023-11-24	85.350	88.600	84.550	87.225	86.144	20,039
2023-11-23	84.725	85.100	84.100	84.475	83.428	33,269
2023-11-22	84.550	85.800	84.550	84.850	83.798	9,762
2023-11-21	85.400	87.100	84.400	84.575	83.527	119,802
2023-11-20	84.325	87.900	84.000	86.675	85.601	118,326
2023-11-17	82.575	85.150	82.150	83.925	82.885	64,152
2023-11-16	89.500	89.500	81.550	82.350	81.329	143,511
2023-11-15	91.475	92.150	88.550	90.000	88.884	77,554
2023-11-14	91.700	92.150	90.000	91.575	90.440	111,992
2023-11-13	93.975	94.750	91.300	91.525	90.390	197,921
2023-11-10	92.025	94.850	92.000	94.325	93.156	241,352
2023-11-09	91.175	93.700	91.134	92.600	91.452	29,860
2023-11-08	88.650	91.600	88.650	91.100	89.971	49,611
2023-11-07	89.075	89.150	87.103	88.400	87.304	27,278
2023-11-06	90.325	90.600	89.000	89.900	88.786	13,792
2023-11-03	88.575	91.550	88.350	89.400	88.292	20,034
2023-11-02	87.350	89.700	87.350	88.300	87.205	34,416
2023-11-01	88.275	88.275	86.050	86.500	85.428	26,474
2023-10-31	88.400	88.750	86.450	88.425	87.329	120,094
2023-10-30	88.825	90.500	85.200	88.800	87.699	51,275
2023-10-27	86.700	89.100	86.300	88.575	87.477	31,293
2023-10-26	94.450	94.950	87.050	87.175	86.094	174,149
2023-10-25	99.375	99.650	94.250	94.950	93.773	23,775
2023-10-24	98.600	99.925	98.600	99.300	98.069	35,041
2023-10-23	96.300	98.450	95.600	98.325	97.106	51,425
2023-10-20	102.71	102.71	95.936	96.375	95.180	95,458
2023-10-19	105.85	108.50	103.38	107.90	106.56	79,780
2023-10-18	105.30	108.30	104.90	107.90	106.56	73,475
2023-10-17	104.50	105.90	103.90	105.60	104.29	42,301
2023-10-16	102.95	107.80	102.10	104.95	103.65	39,658
2023-10-13	102.05	104.30	100.50	103.60	102.32	59,405
2023-10-12	102.65	105.50	102.40	103.00	101.72	87,303
2023-10-11	103.30	103.90	100.20	101.55	100.29	348,052
2023-10-10	101.00	101.40	99.900	100.45	99.205	14,137
2023-10-09	100.25	103.30	100.00	100.90	99.649	314,499
2023-10-06	97.550	102.60	96.850	102.50	101.23	158,698
2023-10-05	94.500	99.750	92.550	97.700	96.489	134,285
2023-10-04	95.400	101.30	94.350	100.40	99.155	202,088
2023-10-03	97.050	97.550	96.550	96.625	95.427	431,855
2023-10-02	99.875	100.30	96.750	97.450	96.242	118,357
2023-09-29	100.45	101.30	99.350	99.450	98.217	103,275
2023-09-28	99.700	103.10	98.700	99.250	98.020	103,174
2023-09-27	99.375	99.500	97.850	98.575	97.353	443,668
2023-09-26	103.45	103.90	98.100	99.050	97.822	148,253

← NewerPage 13 of 22 · 1,262 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.