Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	103.10	104.81	102.70	104.00	102.71	13,759
2023-09-22	104.65	105.60	103.00	103.00	101.72	94,069
2023-09-21	107.65	108.80	104.90	105.30	103.99	36,917
2023-09-20	105.83	108.80	105.83	108.45	107.11	52,598
2023-09-19	102.50	107.00	102.50	105.70	104.39	111,028
2023-09-18	103.70	104.20	102.30	103.40	102.12	95,328
2023-09-15	104.25	104.90	103.60	103.95	102.66	123,389
2023-09-14	104.50	104.50	102.80	103.90	102.61	38,737
2023-09-13	103.90	105.10	103.30	104.00	102.71	335,837
2023-09-12	109.50	109.50	100.50	104.50	103.20	290,409
2023-09-11	111.55	113.20	110.30	112.20	110.81	24,046
2023-09-08	116.10	116.90	111.10	111.15	109.77	88,518
2023-09-07	120.30	120.60	114.20	116.00	114.56	204,899
2023-09-06	120.30	121.10	119.00	120.50	119.01	28,499
2023-09-05	121.85	122.80	120.10	120.15	118.66	27,836
2023-09-04	122.15	122.70	121.00	121.80	120.29	188,096
2023-09-01	119.55	121.90	119.40	121.70	120.19	64,602
2023-08-31	119.80	119.80	119.80	119.80	118.31	20,176
2023-08-30	116.65	117.20	115.50	116.90	115.45	17,818
2023-08-29	115.55	116.30	115.00	116.00	114.56	32,925
2023-08-25	114.68	115.80	114.68	115.35	113.92	29,720
2023-08-24	116.05	116.60	113.90	114.70	113.28	43,479
2023-08-23	115.65	116.00	113.00	115.60	114.17	50,208
2023-08-22	115.95	116.09	114.40	114.90	113.48	54,080
2023-08-21	117.10	118.20	116.20	116.20	114.76	56,648
2023-08-18	117.20	117.20	115.40	116.70	115.25	16,711
2023-08-17	117.95	118.80	116.00	117.80	116.34	37,322
2023-08-16	118.55	119.80	117.80	118.25	116.78	105,891
2023-08-15	118.45	119.20	117.00	118.75	117.28	96,581
2023-08-14	116.40	118.10	116.00	117.75	116.29	41,199
2023-08-11	115.45	116.00	114.90	115.65	114.22	26,743
2023-08-10	113.30	115.10	113.30	114.95	113.53	72,914
2023-08-09	115.10	115.20	110.70	111.15	109.77	356,653
2023-08-08	102.80	115.90	102.80	114.30	112.88	218,544
2023-08-07	103.30	103.60	101.50	102.60	101.33	81,931
2023-08-04	104.40	104.70	102.60	103.15	101.87	68,631
2023-08-03	104.70	104.70	102.90	103.60	102.32	62,979
2023-08-02	106.70	106.70	104.40	105.20	103.90	82,260
2023-08-01	108.30	109.00	107.60	108.10	106.76	59,553
2023-07-31	108.15	108.70	107.50	108.00	106.66	5,561
2023-07-28	109.10	109.30	107.20	107.45	106.12	10,316
2023-07-27	108.15	109.80	108.15	108.90	107.55	29,356
2023-07-26	108.25	109.50	106.70	107.20	105.87	31,248
2023-07-25	106.50	109.40	105.90	109.20	107.85	102,832
2023-07-24	107.85	109.00	106.32	106.35	105.03	8,530
2023-07-21	104.20	107.90	104.00	107.80	106.46	22,389
2023-07-20	103.80	105.50	103.80	104.30	103.01	20,107
2023-07-19	105.70	105.70	102.80	103.50	102.22	75,734
2023-07-18	105.70	107.00	105.60	105.60	104.29	37,793
2023-07-17	106.05	107.00	104.50	105.60	104.29	70,923
2023-07-14	107.10	108.10	105.70	107.30	105.97	115,501
2023-07-13	109.40	109.40	107.00	107.00	105.67	26,440
2023-07-12	109.10	109.10	107.00	108.70	107.35	46,229
2023-07-11	110.50	110.50	107.00	107.20	105.87	44,108
2023-07-10	108.70	110.00	108.70	109.35	107.99	45,639
2023-07-07	105.85	109.40	103.40	108.00	106.66	39,770
2023-07-06	100.35	107.30	97.650	103.25	101.97	153,037
2023-07-05	106.25	107.50	103.10	104.50	103.20	48,629
2023-07-04	105.80	107.20	105.50	106.80	105.48	30,743
2023-07-03	103.80	106.90	103.22	105.95	104.64	155,285

← NewerPage 14 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.