Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	90.250	91.700	90.200	91.450	89.276	33,162
2023-03-30	91.550	91.600	89.400	89.400	87.275	58,430
2023-03-29	93.025	93.400	90.850	90.950	88.788	95,737
2023-03-28	92.500	94.000	91.350	93.575	91.350	112,823
2023-03-27	94.100	94.350	91.350	91.625	89.447	141,209
2023-03-24	91.550	93.500	90.300	92.400	90.203	348,630
2023-03-23	89.550	91.848	88.600	91.325	89.154	94,361
2023-03-22	87.725	90.550	87.650	90.350	88.202	133,900
2023-03-21	86.800	87.300	86.250	87.275	85.200	531,546
2023-03-20	85.000	86.550	85.000	85.875	83.833	60,572
2023-03-17	90.850	91.250	86.900	86.925	84.858	88,450
2023-03-16	89.250	90.600	87.700	90.450	88.300	62,559
2023-03-15	89.925	90.300	87.850	89.000	86.884	222,615
2023-03-14	87.450	90.950	87.250	90.125	87.982	106,151
2023-03-13	89.175	89.650	86.300	86.725	84.663	52,274
2023-03-10	87.450	89.950	87.450	89.450	87.323	106,097
2023-03-09	87.925	89.000	85.850	89.000	86.884	76,015
2023-03-08	84.650	85.350	83.650	84.600	82.589	30,850
2023-03-07	87.525	88.200	85.100	85.175	83.150	143,924
2023-03-06	88.175	88.600	86.800	87.600	85.517	77,650
2023-03-03	85.275	86.900	84.600	86.750	84.688	54,444
2023-03-02	83.500	84.600	83.000	84.300	82.296	28,089
2023-03-01	83.350	83.900	82.100	83.525	81.539	48,765
2023-02-28	83.300	83.300	82.350	83.025	81.051	130,165
2023-02-27	82.925	84.551	81.800	84.000	82.003	78,040
2023-02-24	79.425	83.100	77.638	82.875	80.905	145,505
2023-02-23	77.050	80.200	75.600	79.075	77.195	178,914
2023-02-22	76.275	76.300	75.450	75.800	73.998	46,183
2023-02-21	77.000	78.650	76.450	76.450	74.632	71,844
2023-02-20	77.650	78.500	76.900	77.550	75.706	13,886
2023-02-17	75.550	76.100	74.800	75.575	73.778	22,920
2023-02-16	75.475	76.750	75.100	76.275	74.462	68,028
2023-02-15	73.150	75.200	73.150	75.150	73.363	66,209
2023-02-14	72.075	73.000	71.900	72.225	70.508	18,216
2023-02-13	71.750	72.100	70.950	71.950	70.239	17,436
2023-02-10	74.382	74.382	71.500	71.850	70.142	31,211
2023-02-09	75.675	75.750	74.750	75.050	73.266	58,152
2023-02-08	75.350	75.358	74.150	75.050	73.266	80,462
2023-02-07	72.200	74.107	71.600	73.700	71.948	56,494
2023-02-06	71.425	72.450	70.500	72.025	70.313	77,847
2023-02-03	71.375	72.100	70.400	72.000	70.288	49,269
2023-02-02	70.025	71.950	69.900	71.700	69.995	80,644
2023-02-01	68.400	69.700	68.400	69.700	68.043	17,932
2023-01-31	67.700	67.806	66.250	67.500	65.895	91,641
2023-01-30	68.850	68.950	67.750	68.200	66.579	36,273
2023-01-27	69.025	69.500	68.600	69.225	67.579	5,999
2023-01-26	69.275	69.900	68.300	68.675	67.042	44,347
2023-01-25	68.200	68.450	67.400	68.000	66.383	8,417
2023-01-24	69.550	69.550	68.450	68.600	66.969	14,145
2023-01-23	69.075	69.790	68.816	69.150	67.506	14,945
2023-01-20	67.625	68.950	67.100	68.400	66.774	25,355
2023-01-19	70.475	70.600	67.250	67.650	66.042	23,835
2023-01-18	70.800	72.700	69.650	71.225	69.532	84,075
2023-01-17	71.675	72.000	69.700	70.475	68.800	38,990
2023-01-16	70.875	72.150	70.650	71.775	70.069	15,972
2023-01-13	71.075	71.700	70.450	70.550	68.873	18,256
2023-01-12	70.525	71.500	70.400	70.650	68.970	39,792
2023-01-11	69.875	70.800	69.600	70.375	68.702	55,636
2023-01-10	69.525	70.400	69.250	69.925	68.263	33,917
2023-01-09	69.850	71.250	69.450	69.725	68.067	72,924

← NewerPage 16 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.