Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	75.275	75.693	74.539	75.100	72.051	33,942
2022-01-20	76.800	76.800	75.150	76.225	73.130	56,102
2022-01-19	76.525	77.550	76.100	77.050	73.922	78,675
2022-01-18	78.800	78.850	76.850	77.125	73.994	15,071
2022-01-17	80.200	80.200	79.148	79.425	76.200	41,310
2022-01-14	80.075	80.900	78.600	80.125	76.872	12,418
2022-01-13	82.350	82.350	79.850	80.050	76.800	28,719
2022-01-12	82.925	85.150	82.900	83.650	80.254	74,541
2022-01-11	80.300	82.200	80.300	81.925	78.599	106,650
2022-01-10	79.950	80.100	79.050	79.150	75.937	20,771
2022-01-07	79.950	80.050	79.150	79.525	76.296	60,219
2022-01-06	80.950	80.950	79.500	80.250	76.992	23,032
2022-01-05	81.900	82.250	81.300	81.300	77.999	5,536
2022-01-04	84.400	84.400	81.500	81.725	78.407	36,614
2021-12-31	84.750	84.750	84.750	84.750	81.309	0
2021-12-30	84.700	85.000	84.700	84.750	81.309	3,237
2021-12-29	84.250	85.100	84.050	84.750	81.309	20,992
2021-12-24	83.550	83.550	83.550	83.550	80.158	0
2021-12-23	85.050	85.050	82.800	83.550	80.158	41,641
2021-12-22	83.900	84.800	83.800	84.400	80.973	21,698
2021-12-21	83.700	84.350	83.200	83.350	79.966	20,808
2021-12-20	83.500	83.650	82.350	82.600	79.246	12,790
2021-12-17	84.200	85.050	83.850	84.850	81.405	24,863
2021-12-16	83.675	84.900	83.350	84.525	81.093	20,738
2021-12-15	82.050	83.150	81.300	82.800	79.438	77,334
2021-12-14	82.550	83.100	81.100	81.325	78.023	14,391
2021-12-13	82.525	83.150	82.150	82.525	79.174	15,738
2021-12-10	81.725	82.550	80.700	81.950	78.623	18,926
2021-12-09	81.450	83.450	81.450	82.325	78.983	51,300
2021-12-08	81.075	82.400	80.900	81.050	77.759	32,293
2021-12-07	79.700	81.250	79.700	81.000	77.711	13,633
2021-12-06	79.175	79.400	78.550	79.150	75.937	10,285
2021-12-03	78.500	78.500	78.500	78.500	75.313	24,048
2021-12-02	79.475	80.150	78.550	78.875	75.673	35,351
2021-12-01	81.350	81.450	77.700	79.625	76.392	125,845
2021-11-30	79.300	81.800	79.000	81.700	78.383	71,404
2021-11-29	80.250	80.250	79.650	80.050	76.800	8,950
2021-11-26	78.500	80.450	78.500	80.050	76.800	24,495
2021-11-25	79.150	79.400	78.750	79.175	75.960	1,876
2021-11-24	79.850	79.850	78.100	79.050	75.841	16,565
2021-11-23	80.300	80.300	78.450	79.850	76.608	12,242
2021-11-22	82.250	82.650	80.575	80.575	77.304	18,635
2021-11-19	80.825	82.250	80.600	82.100	78.767	18,453
2021-11-18	81.375	81.600	80.600	80.900	77.615	31,103
2021-11-17	80.750	82.050	80.700	80.875	77.591	18,016
2021-11-16	79.900	81.250	79.900	80.825	77.544	92,187
2021-11-15	78.050	79.650	78.050	79.450	76.224	14,568
2021-11-12	77.900	78.350	77.600	77.950	74.785	9,447
2021-11-11	78.550	78.550	77.650	78.050	74.881	20,280
2021-11-10	79.200	79.200	78.400	79.050	75.841	99,024
2021-11-09	79.575	80.300	79.140	79.700	76.464	10,942
2021-11-08	79.850	81.150	79.850	80.300	77.040	68,755
2021-11-05	82.400	82.400	79.650	79.875	76.632	18,332
2021-11-04	82.400	84.300	82.114	83.000	79.630	169,998
2021-11-03	81.000	82.400	81.000	82.275	78.935	132,557
2021-11-02	80.325	81.000	80.050	80.325	77.064	8,540
2021-11-01	79.850	80.450	79.450	80.200	76.944	5,337
2021-10-29	79.975	80.250	79.250	79.400	76.176	17,381
2021-10-28	79.675	80.250	79.250	80.050	76.800	12,882
2021-10-27	80.650	80.650	79.450	79.650	76.416	13,475

← NewerPage 21 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.