Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	56.800	57.150	56.450	56.850	55.498	14,349
2022-07-14	59.625	59.750	55.750	56.650	55.303	289,180
2022-07-13	59.175	63.250	58.050	59.875	58.452	413,350
2022-07-12	58.750	58.750	57.450	58.400	57.012	220,576
2022-07-11	59.750	60.700	59.000	59.175	57.768	11,004
2022-07-08	58.675	60.675	57.550	60.675	59.233	32,471
2022-07-07	57.850	59.500	57.850	58.625	57.231	21,665
2022-07-06	57.200	57.700	55.650	57.000	55.645	315,656
2022-07-05	57.350	58.050	56.600	56.950	55.596	28,795
2022-07-04	58.225	58.500	56.600	57.075	55.718	27,388
2022-07-01	61.750	61.750	57.800	58.175	56.792	102,748
2022-06-30	64.200	64.200	60.550	61.775	60.306	56,461
2022-06-29	66.450	66.450	64.950	65.100	63.552	26,231
2022-06-28	67.150	67.350	66.300	67.050	65.456	18,780
2022-06-27	65.725	67.350	51.700	66.800	65.212	9,766
2022-06-24	64.225	65.700	63.950	65.325	63.772	13,385
2022-06-23	65.650	65.650	64.175	64.175	62.649	27,726
2022-06-22	68.600	68.600	67.300	67.550	65.944	13,136
2022-06-21	68.500	69.800	67.850	69.375	67.726	102,433
2022-06-20	71.100	71.100	68.225	68.225	66.603	9,048
2022-06-17	71.800	74.400	68.700	72.050	70.337	68,311
2022-06-16	72.825	73.050	70.000	72.025	70.313	112,962
2022-06-15	70.625	73.850	70.000	73.500	71.753	1,374,176
2022-06-14	64.500	70.145	62.450	63.600	62.088	71,623
2022-06-13	66.275	66.450	63.700	63.825	62.308	32,915
2022-06-10	72.200	72.200	67.348	67.575	65.968	20,514
2022-06-09	70.950	73.850	69.600	73.225	71.484	63,609
2022-06-08	70.450	74.050	70.211	72.525	69.580	87,917
2022-06-07	70.675	71.250	69.800	70.475	67.614	46,477
2022-06-06	70.525	70.750	70.299	70.575	67.710	4,739
2022-06-01	69.800	70.800	69.500	69.525	66.702	23,488
2022-05-31	70.850	71.150	69.775	69.775	66.942	102,872
2022-05-30	70.225	70.900	69.050	70.825	67.950	147,479
2022-05-27	67.750	69.400	67.600	69.175	66.367	113,524
2022-05-26	68.850	68.850	65.750	67.200	64.472	187,812
2022-05-25	68.900	69.200	67.450	69.125	66.319	17,220
2022-05-24	67.475	68.456	67.200	68.100	65.335	48,717
2022-05-23	68.000	68.000	67.200	67.525	64.783	20,701
2022-05-20	66.100	67.900	66.100	67.625	64.879	28,564
2022-05-19	65.175	65.600	64.250	65.350	62.697	13,081
2022-05-18	67.375	68.100	65.250	65.300	62.649	22,925
2022-05-17	66.375	67.950	66.350	67.300	64.568	59,981
2022-05-16	68.850	68.850	65.750	65.975	63.296	63,254
2022-05-13	68.450	70.000	67.650	68.775	65.983	30,891
2022-05-12	67.300	68.100	66.400	68.100	65.335	34,389
2022-05-11	67.875	68.550	67.000	68.275	65.503	35,640
2022-05-10	65.625	68.850	65.250	67.975	65.215	64,770
2022-05-09	64.675	66.300	63.400	65.375	62.721	75,639
2022-05-06	66.300	66.650	64.400	65.050	62.409	18,501
2022-05-05	67.150	67.800	66.400	66.475	63.776	26,855
2022-05-04	65.350	65.900	64.850	65.600	62.937	30,543
2022-05-03	65.225	66.450	65.050	65.525	62.865	29,044
2022-04-29	66.625	67.000	65.800	66.475	63.776	36,133
2022-04-28	67.125	67.300	65.800	66.300	63.608	54,778
2022-04-27	70.400	70.550	66.000	67.000	64.280	103,729
2022-04-26	73.800	75.050	71.200	71.600	68.693	147,384
2022-04-25	70.075	71.800	69.950	70.725	67.854	26,369
2022-04-22	72.225	72.750	71.100	71.800	68.885	90,825
2022-04-21	70.850	73.350	70.850	73.250	70.276	52,879
2022-04-20	69.400	71.150	69.300	70.450	67.590	51,274

← NewerPage 19 of 22 · 1,262 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.