Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.160	25.280	24.920	25.180	25.180	481
2026-02-04	24.850	25.280	24.680	25.070	25.070	7,408
2026-02-03	25.540	25.580	24.780	25.100	25.100	445
2026-02-02	25.090	25.360	24.600	25.360	25.360	788
2026-01-30	25.790	25.880	25.240	25.290	25.290	429
2026-01-29	26.590	26.700	25.630	25.630	25.630	11,602
2026-01-28	26.190	26.520	25.800	26.520	26.520	5,815
2026-01-27	27.020	27.080	26.380	26.380	26.380	15,982
2026-01-26	27.020	27.020	26.240	27.010	27.010	6,366
2026-01-23	27.190	27.520	26.940	27.110	27.110	12,365
2026-01-22	25.940	27.500	25.840	27.390	27.390	3,369
2026-01-21	25.360	25.380	24.760	25.130	25.130	5,364
2026-01-20	25.720	25.720	24.900	25.280	25.280	1,754
2026-01-19	25.400	26.200	25.100	25.340	25.340	1,564
2026-01-16	26.250	26.280	25.360	25.580	25.580	11,233
2026-01-15	26.240	26.560	25.560	26.500	26.500	21,314
2026-01-14	27.320	27.380	26.220	26.330	26.330	23,066
2026-01-13	27.940	28.000	27.300	27.390	27.390	600
2026-01-12	27.570	28.060	27.400	27.900	27.900	2,115
2026-01-09	27.760	28.050	27.220	27.470	27.470	16,414
2026-01-08	27.870	27.880	27.080	27.220	27.220	427
2026-01-07	27.990	28.120	27.480	27.650	27.650	723
2026-01-06	27.810	28.100	27.440	27.940	27.940	1,091
2026-01-05	28.020	28.060	27.280	27.860	27.860	641
2026-01-02	27.590	27.780	27.440	27.780	27.780	301
2025-12-31	27.670	27.670	27.670	27.670	27.670	0
2025-12-30	27.420	27.760	27.320	27.670	27.670	11,127
2025-12-29	26.890	27.660	26.780	27.560	27.560	1,906
2025-12-24	26.980	26.980	26.980	26.980	26.980	0
2025-12-23	27.450	27.740	26.860	26.980	26.980	8,993
2025-12-22	26.940	28.100	26.680	27.910	27.910	3,603
2025-12-19	27.140	27.280	26.960	27.180	27.180	134,469
2025-12-18	26.710	27.100	26.580	27.020	27.020	2,342
2025-12-17	27.080	27.140	26.320	26.780	26.780	1,560
2025-12-16	27.950	28.080	26.520	26.930	26.930	703
2025-12-15	28.010	28.160	27.340	28.130	28.130	2,465
2025-12-12	26.390	28.180	26.380	27.900	27.900	3,219
2025-12-11	25.710	26.280	25.480	26.250	26.250	1,295
2025-12-10	25.110	26.080	24.980	25.590	25.590	2,754
2025-12-09	24.710	25.680	22.900	25.490	25.490	127,486
2025-12-08	25.700	25.840	24.820	25.040	25.040	7,901
2025-12-05	26.270	26.400	25.400	25.850	25.850	6,163
2025-12-04	26.560	26.680	26.180	26.390	26.390	5,551
2025-12-03	25.520	27.180	25.480	26.170	26.170	11,535
2025-12-02	26.640	26.640	25.620	25.770	25.770	103,866
2025-12-01	26.570	27.300	26.400	26.700	26.700	29,617
2025-11-28	25.260	26.700	25.260	26.490	26.490	14,766
2025-11-27	25.100	25.200	24.960	25.180	25.180	1,028
2025-11-26	25.070	25.180	24.820	24.850	24.850	246
2025-11-25	24.490	25.000	24.460	24.870	24.870	3,639
2025-11-24	23.800	24.160	23.800	24.070	24.070	9,356
2025-11-21	23.400	23.660	23.000	23.330	23.330	11,067
2025-11-20	24.640	24.680	23.560	23.690	23.690	3,796
2025-11-19	25.080	25.140	24.410	24.410	24.410	229,551
2025-11-18	24.050	25.160	24.020	24.510	24.510	5,258
2025-11-17	24.820	24.820	23.860	24.320	24.320	1,131
2025-11-14	24.840	24.840	24.140	24.710	24.710	1,379
2025-11-13	24.560	25.320	24.400	25.070	25.070	187
2025-11-12	24.630	25.140	24.340	24.550	24.550	61,024
2025-11-11	23.810	24.320	23.740	24.280	24.280	23,125

← NewerPage 4 of 22 · 1,268 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.