Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	54.400	54.800	51.950	54.200	52.911	76,097
2022-10-10	53.450	55.450	53.450	54.475	53.180	59,242
2022-10-07	55.875	56.400	53.800	54.150	52.863	163,639
2022-10-06	53.500	56.450	53.500	56.025	54.693	41,295
2022-10-05	54.350	55.000	52.450	53.100	51.838	58,377
2022-10-04	51.850	53.050	51.500	52.775	51.520	45,333
2022-10-03	49.885	51.050	49.400	50.600	49.397	14,892
2022-09-30	49.640	50.300	49.000	50.050	48.860	13,345
2022-09-29	48.860	49.420	48.040	49.290	48.118	12,606
2022-09-28	47.620	49.325	47.140	49.190	48.021	28,071
2022-09-27	47.780	49.260	47.780	47.810	46.673	96,446
2022-09-26	47.289	48.340	47.289	47.790	46.654	9,993
2022-09-23	48.160	48.160	46.720	47.460	46.332	9,747
2022-09-22	48.510	49.440	48.060	48.900	47.737	13,108
2022-09-21	49.310	49.520	48.840	49.110	47.942	9,020
2022-09-20	49.090	49.780	48.460	49.290	48.118	55,962
2022-09-16	50.300	50.300	49.020	49.210	48.040	115,166
2022-09-15	52.200	52.750	51.200	51.250	50.032	5,788
2022-09-14	52.775	52.850	51.150	52.300	51.057	9,482
2022-09-13	54.600	55.000	52.500	52.725	51.472	35,224
2022-09-12	53.800	54.750	53.800	54.025	52.741	86,048
2022-09-09	52.533	53.450	52.533	53.200	51.935	11,397
2022-09-08	50.450	51.050	49.520	51.050	49.836	30,460
2022-09-07	50.225	50.350	49.140	50.295	49.099	15,414
2022-09-06	50.875	51.900	50.650	51.100	49.885	1,820
2022-09-05	51.000	51.500	50.600	50.800	49.592	1,028,419
2022-09-02	51.300	53.000	51.300	52.800	51.545	92,927
2022-09-01	51.500	51.500	50.400	50.725	49.519	183,687
2022-08-31	52.875	53.000	52.150	52.375	51.130	18,697
2022-08-30	53.775	54.501	52.400	52.525	51.276	25,602
2022-08-26	54.200	54.800	53.450	53.700	52.423	20,714
2022-08-25	55.050	55.050	53.800	53.825	52.545	28,052
2022-08-24	54.550	54.800	53.400	54.475	53.180	39,163
2022-08-23	55.125	55.850	54.700	54.750	53.448	13,670
2022-08-22	56.850	56.850	55.450	55.450	54.132	18,210
2022-08-19	60.110	60.110	57.600	57.725	56.353	47,147
2022-08-18	59.225	60.425	58.900	60.425	58.988	20,572
2022-08-17	60.250	60.450	59.150	59.475	58.061	11,063
2022-08-16	60.300	60.750	59.800	60.350	58.915	19,214
2022-08-15	60.350	61.200	60.000	60.275	58.842	24,115
2022-08-12	60.650	61.100	59.650	59.775	58.354	12,386
2022-08-11	61.250	61.250	60.850	60.850	59.403	7,518
2022-08-10	60.325	61.300	59.050	61.150	59.696	15,241
2022-08-09	61.150	61.200	60.350	60.350	58.915	13,608
2022-08-08	60.375	61.150	59.950	61.125	59.672	5,047
2022-08-05	60.250	60.750	60.000	60.325	58.891	8,287
2022-08-04	60.350	60.900	60.000	60.200	58.769	15,327
2022-08-03	57.325	60.500	57.200	60.300	58.866	37,921
2022-08-02	57.050	57.100	56.350	57.050	55.694	12,060
2022-08-01	58.500	58.750	57.250	57.350	55.987	54,333
2022-07-29	58.275	59.200	58.200	58.750	57.353	14,080
2022-07-28	57.225	58.200	57.150	57.600	56.231	12,184
2022-07-27	55.950	57.650	55.400	56.925	55.572	44,387
2022-07-26	57.627	57.627	55.650	55.725	54.400	105,300
2022-07-25	60.056	60.056	57.600	57.700	56.328	133,728
2022-07-22	60.375	61.200	59.800	59.925	58.500	19,650
2022-07-21	60.725	62.050	59.300	60.450	59.013	53,796
2022-07-20	60.925	61.650	59.950	60.600	59.159	25,254
2022-07-19	57.800	60.850	57.200	60.725	59.281	14,831
2022-07-18	57.150	59.400	57.050	58.050	56.670	23,454

← NewerPage 18 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.