Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	103.55	103.80	102.49	103.30	102.02	29,443
2023-06-29	99.500	103.80	99.500	103.35	102.07	91,311
2023-06-28	99.950	101.00	98.650	99.850	98.612	27,300
2023-06-27	105.10	105.10	99.600	100.03	98.785	54,732
2023-06-26	108.75	108.80	105.30	106.00	104.69	136,818
2023-06-23	107.80	109.50	107.80	109.20	107.85	23,830
2023-06-22	107.05	107.80	105.30	107.15	105.82	42,700
2023-06-21	106.95	107.99	106.20	107.30	105.97	64,825
2023-06-20	106.95	109.10	106.60	106.90	105.57	14,301
2023-06-19	109.80	110.00	106.70	107.05	105.72	49,789
2023-06-16	112.01	112.01	108.40	109.30	107.95	174,207
2023-06-15	109.10	111.10	108.50	109.50	108.14	26,158
2023-06-14	110.15	110.60	107.80	108.75	107.40	37,528
2023-06-13	109.15	110.90	108.10	110.50	109.13	28,214
2023-06-12	107.40	110.10	107.20	108.40	107.06	35,621
2023-06-09	105.95	110.10	104.80	106.90	105.57	88,700
2023-06-08	107.35	107.60	105.00	105.75	104.44	25,703
2023-06-07	109.25	109.30	107.00	108.50	105.92	24,981
2023-06-06	108.35	110.20	107.70	109.25	106.65	37,465
2023-06-05	106.65	108.70	105.90	108.35	105.77	105,012
2023-06-02	105.70	107.10	105.00	106.00	103.48	65,842
2023-06-01	103.35	104.32	102.26	103.90	101.43	40,259
2023-05-31	103.25	104.50	101.60	102.50	100.06	29,366
2023-05-30	103.90	105.20	103.90	104.00	101.53	44,758
2023-05-26	102.60	102.60	100.59	101.70	99.282	22,208
2023-05-25	100.80	101.90	100.50	101.70	99.282	11,883
2023-05-24	101.30	102.20	100.10	100.50	98.111	37,436
2023-05-23	104.15	105.30	102.60	102.80	100.36	44,072
2023-05-22	102.00	104.50	102.00	104.30	101.82	49,007
2023-05-19	99.800	103.10	99.800	101.90	99.477	49,574
2023-05-18	99.450	99.900	98.500	98.725	96.378	16,910
2023-05-17	100.25	100.50	98.800	99.125	96.768	42,831
2023-05-16	98.725	100.90	97.850	100.60	98.208	31,266
2023-05-15	101.60	101.80	98.350	98.800	96.451	157,294
2023-05-12	100.18	101.60	99.650	101.45	99.038	90,803
2023-05-11	99.000	100.00	98.500	99.575	97.208	27,498
2023-05-10	97.825	98.950	96.900	98.425	96.085	62,181
2023-05-09	98.625	98.900	97.500	97.900	95.572	93,293
2023-05-05	99.875	101.30	97.000	97.575	95.255	156,352
2023-05-04	99.450	100.30	98.850	99.350	96.988	152,096
2023-05-03	98.375	100.40	97.775	99.375	97.012	142,331
2023-05-02	98.975	99.350	97.050	97.600	95.280	46,390
2023-04-28	95.650	99.450	95.650	98.200	95.865	100,089
2023-04-27	96.450	97.100	94.450	94.550	92.302	84,289
2023-04-26	92.575	96.240	92.350	95.850	93.571	88,669
2023-04-25	90.400	93.100	89.959	92.700	90.496	87,477
2023-04-24	88.900	90.900	88.900	90.300	88.153	82,438
2023-04-21	87.800	88.400	86.550	87.975	85.883	67,694
2023-04-20	88.975	90.150	86.500	88.000	85.908	73,374
2023-04-19	87.475	90.250	87.350	89.475	87.348	179,682
2023-04-18	91.225	92.550	90.600	90.675	88.519	37,872
2023-04-17	93.275	94.500	90.550	91.000	88.837	17,700
2023-04-14	90.750	93.800	90.350	93.225	91.009	50,005
2023-04-13	88.975	91.850	88.900	91.275	89.105	53,779
2023-04-12	87.900	89.000	86.150	88.550	86.445	74,709
2023-04-11	89.625	89.700	85.600	86.875	84.810	59,236
2023-04-06	92.325	93.900	86.150	86.850	84.785	159,401
2023-04-05	91.225	92.200	90.600	92.025	89.837	93,756
2023-04-04	91.125	92.250	90.550	91.125	88.959	327,719
2023-04-03	91.375	91.600	90.319	91.100	88.934	36,142

← NewerPage 15 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.