Gerresheimer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 24.670 | 24.760 | 23.860 | 24.030 | 24.030 | 37,513 |
| 2025-11-07 | 25.240 | 25.260 | 24.000 | 24.090 | 24.090 | 47,720 |
| 2025-11-06 | 25.590 | 25.900 | 25.220 | 25.240 | 25.240 | 2,018 |
| 2025-11-05 | 25.810 | 25.900 | 25.520 | 25.690 | 25.690 | 190,276 |
| 2025-11-04 | 26.530 | 26.660 | 25.840 | 25.930 | 25.930 | 3,163 |
| 2025-11-03 | 27.540 | 27.580 | 26.780 | 26.800 | 26.800 | 2,692 |
| 2025-10-31 | 27.870 | 28.160 | 27.340 | 27.710 | 27.710 | 10,561 |
| 2025-10-30 | 29.130 | 29.180 | 27.740 | 28.110 | 28.110 | 8,019 |
| 2025-10-29 | 28.520 | 29.280 | 28.320 | 28.900 | 28.900 | 2,629 |
| 2025-10-28 | 29.450 | 29.580 | 28.120 | 28.510 | 28.510 | 11,983 |
| 2025-10-27 | 29.310 | 30.300 | 28.820 | 29.280 | 29.280 | 7,974 |
| 2025-10-24 | 28.140 | 29.040 | 28.080 | 28.960 | 28.960 | 2,150 |
| 2025-10-23 | 27.550 | 28.160 | 27.400 | 27.890 | 27.890 | 2,933 |
| 2025-10-22 | 27.850 | 27.900 | 27.380 | 27.780 | 27.780 | 3,119 |
← NewerPage 5 of 5 · 254 trading days
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.