Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	67.300	69.250	66.850	68.950	66.151	56,362
2022-04-14	67.825	68.600	67.345	67.775	65.023	7,961
2022-04-13	67.175	68.100	67.050	67.475	64.736	15,884
2022-04-12	68.600	68.850	66.750	67.150	64.424	70,284
2022-04-11	71.050	71.500	69.350	69.800	66.966	55,332
2022-04-08	71.450	72.250	70.550	71.550	68.645	77,030
2022-04-07	69.050	72.650	68.900	71.325	68.429	113,858
2022-04-06	66.500	68.100	66.400	67.275	64.544	43,429
2022-04-05	68.100	68.100	66.450	66.550	63.848	97,974
2022-04-04	66.400	66.958	66.150	66.750	64.040	55,034
2022-04-01	66.250	66.750	66.000	66.100	63.416	18,307
2022-03-31	67.600	68.150	66.300	66.500	63.800	41,984
2022-03-30	68.600	68.600	66.600	67.100	64.376	52,162
2022-03-29	68.400	69.350	68.200	68.700	65.911	34,121
2022-03-28	68.800	69.300	67.600	68.050	65.287	40,526
2022-03-25	69.500	69.800	68.000	68.425	65.647	59,051
2022-03-24	68.850	69.500	68.100	69.500	66.678	19,162
2022-03-23	69.100	71.500	68.850	68.975	66.175	86,604
2022-03-22	67.200	68.350	65.950	68.000	65.239	51,197
2022-03-21	66.200	67.450	65.700	67.150	64.424	156,330
2022-03-18	65.275	66.257	64.300	65.950	63.272	119,669
2022-03-17	66.300	66.950	64.850	65.350	62.697	168,397
2022-03-16	62.550	65.800	62.450	65.600	62.937	127,876
2022-03-15	61.075	61.850	60.200	61.150	58.667	52,775
2022-03-14	60.750	62.000	60.450	61.600	59.099	148,294
2022-03-11	57.900	61.000	57.900	59.925	57.492	201,793
2022-03-10	60.150	60.750	57.475	57.475	55.142	139,321
2022-03-09	57.200	59.800	57.150	59.400	56.988	129,014
2022-03-08	55.450	57.000	55.450	55.675	53.415	218,237
2022-03-07	55.000	56.900	53.650	55.775	53.511	217,318
2022-03-04	58.350	59.250	56.450	56.900	54.590	77,286
2022-03-03	60.925	61.850	58.900	59.200	56.796	61,063
2022-03-02	61.650	61.700	59.750	60.800	58.332	179,857
2022-03-01	64.375	64.400	61.900	62.275	59.747	69,393
2022-02-28	65.300	65.950	64.200	64.725	62.097	80,061
2022-02-25	65.725	65.950	64.300	65.850	63.176	64,570
2022-02-24	64.600	66.100	64.000	64.975	62.337	81,667
2022-02-23	70.000	70.750	66.800	67.050	64.328	117,502
2022-02-22	70.200	71.550	69.950	70.075	67.230	97,023
2022-02-21	73.825	73.900	72.050	72.250	69.317	171,025
2022-02-18	73.350	76.250	73.350	73.900	70.900	109,254
2022-02-17	74.575	77.200	71.300	73.275	70.300	98,862
2022-02-16	75.325	76.050	75.244	75.650	72.579	47,358
2022-02-15	74.150	75.450	73.950	75.350	72.291	253,482
2022-02-14	76.350	76.350	74.200	74.550	71.523	117,952
2022-02-11	78.800	78.800	77.600	77.750	74.593	12,260
2022-02-10	79.075	79.950	77.550	79.450	76.224	96,003
2022-02-09	78.600	80.500	78.600	78.950	75.745	43,146
2022-02-08	78.050	78.300	76.950	77.700	74.545	79,768
2022-02-07	78.900	78.900	78.250	78.700	75.505	21,997
2022-02-04	79.550	80.250	78.400	78.725	75.529	35,476
2022-02-03	79.600	79.800	79.150	79.150	75.937	22,589
2022-02-02	79.625	80.293	79.500	80.050	76.800	67,209
2022-02-01	79.825	81.050	78.950	79.350	76.128	32,749
2022-01-31	79.600	80.250	79.200	79.625	76.392	60,440
2022-01-28	78.125	79.100	77.950	79.050	75.841	23,969
2022-01-27	74.800	78.850	74.800	78.575	75.385	104,433
2022-01-26	75.150	76.500	74.850	76.100	73.010	25,857
2022-01-25	74.575	75.250	73.000	75.150	72.099	131,681
2022-01-24	74.675	75.550	73.450	74.250	71.235	120,594

← NewerPage 20 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.