Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	69.150	69.850	68.600	69.700	68.043	7,476
2023-01-05	66.502	69.650	66.502	69.025	67.384	42,431
2023-01-04	65.300	66.950	65.300	66.500	64.919	12,097
2023-01-03	64.450	65.500	64.450	64.700	63.162	16,686
2022-12-30	63.675	63.800	63.000	63.075	61.575	6,735
2022-12-29	63.400	64.150	63.316	64.125	62.600	3,512
2022-12-28	63.175	63.950	63.041	63.500	61.990	7,717
2022-12-23	63.300	64.550	62.950	64.100	62.576	14,241
2022-12-22	63.750	63.850	62.826	63.150	61.649	41,546
2022-12-21	63.050	63.950	63.050	63.725	62.210	16,913
2022-12-20	62.650	63.150	62.350	62.550	61.063	7,443
2022-12-19	63.700	64.200	63.000	63.250	61.746	29,401
2022-12-16	62.775	64.000	62.700	63.450	61.942	24,819
2022-12-15	62.500	62.950	62.500	62.950	61.453	6,839
2022-12-14	61.525	63.450	61.300	63.025	61.527	420,719
2022-12-13	61.825	63.050	61.600	61.900	60.428	25,840
2022-12-12	62.775	63.700	62.007	62.250	60.770	64,791
2022-12-09	61.775	63.413	60.900	63.275	61.771	31,416
2022-12-08	61.675	62.288	60.850	61.350	59.891	40,225
2022-12-07	63.600	63.600	60.550	61.500	60.038	200,657
2022-12-06	70.350	71.250	65.050	65.950	64.382	103,172
2022-12-05	72.075	72.300	70.650	70.800	69.117	22,687
2022-12-02	72.600	73.200	71.050	72.200	70.483	59,756
2022-12-01	71.050	72.850	71.050	72.650	70.923	61,313
2022-11-30	67.650	70.200	67.450	69.950	68.287	123,383
2022-11-29	67.600	68.000	67.150	67.650	66.042	68,512
2022-11-28	67.825	68.850	67.250	67.625	66.017	261,356
2022-11-25	68.625	68.770	67.099	68.050	66.432	508,521
2022-11-24	68.575	69.200	68.450	68.900	67.262	36,557
2022-11-23	69.525	70.100	68.350	68.775	67.140	62,229
2022-11-22	69.125	70.300	69.000	69.375	67.726	76,259
2022-11-21	69.125	70.650	68.850	69.325	67.677	101,816
2022-11-18	69.625	69.750	68.300	69.325	67.677	5,793
2022-11-17	69.075	70.200	68.850	69.350	67.701	29,359
2022-11-16	67.575	69.000	67.050	68.900	67.262	31,501
2022-11-15	67.475	68.300	66.900	67.700	66.090	10,034
2022-11-14	67.150	68.163	66.850	67.650	66.042	43,380
2022-11-11	67.200	67.500	65.950	67.075	65.480	46,481
2022-11-10	65.925	67.800	65.900	66.750	65.163	56,387
2022-11-09	64.650	66.200	64.550	65.900	64.333	23,963
2022-11-08	63.950	65.000	63.400	64.950	63.406	23,039
2022-11-07	61.900	65.550	61.900	64.625	63.089	58,630
2022-11-04	60.175	63.050	60.050	62.200	60.721	254,616
2022-11-03	57.350	60.400	57.300	60.150	58.720	180,763
2022-11-02	57.825	58.550	57.500	57.725	56.353	24,940
2022-11-01	58.650	59.200	57.800	58.225	56.841	9,349
2022-10-31	58.350	59.150	58.000	58.375	56.987	37,233
2022-10-28	58.425	59.500	58.100	58.100	56.719	17,310
2022-10-27	60.325	60.350	59.100	59.575	58.159	13,445
2022-10-26	59.800	60.950	59.800	60.450	59.013	14,938
2022-10-25	59.425	60.500	59.425	59.425	58.012	496,541
2022-10-24	59.600	59.800	58.400	58.825	57.426	140,272
2022-10-21	59.250	59.250	58.200	58.950	57.549	38,850
2022-10-20	59.400	60.650	59.400	59.700	58.281	22,543
2022-10-19	59.300	60.000	59.300	59.950	58.525	45,965
2022-10-18	57.700	58.900	57.550	58.400	57.012	69,215
2022-10-17	56.625	57.200	54.750	57.075	55.718	34,944
2022-10-14	55.975	57.500	55.750	56.350	55.010	62,795
2022-10-13	55.400	56.150	53.200	55.250	53.936	32,350
2022-10-12	55.675	58.500	53.500	55.725	54.400	161,691

← NewerPage 17 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.