Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	60.000	60.000	59.250	60.000	59.952	1,103
2025-05-21	58.300	61.050	58.300	61.050	61.001	33,123
2025-05-20	60.400	60.800	58.800	59.175	59.127	10,155
2025-05-19	59.025	60.450	59.000	60.400	60.351	3,359
2025-05-16	62.100	62.100	59.500	60.125	60.077	72,743
2025-05-15	61.100	62.200	60.550	61.875	61.825	2,594
2025-05-14	62.350	62.600	61.100	61.850	61.800	12,332
2025-05-13	62.375	62.900	61.925	62.225	62.175	2,525
2025-05-12	61.500	63.250	60.500	62.150	62.100	7,510
2025-05-09	60.800	61.000	59.650	60.875	60.826	792
2025-05-08	59.700	60.750	59.250	60.350	60.301	19,315
2025-05-07	59.450	60.250	59.100	59.125	59.077	28,257
2025-05-06	60.850	60.950	58.050	59.425	59.377	37,352
2025-05-02	60.300	61.300	60.200	60.700	60.651	4,038
2025-05-01	59.350	59.350	59.350	59.350	59.302	0
2025-04-30	57.900	59.550	57.650	59.350	59.302	29,296
2025-04-29	57.650	58.250	57.000	57.650	57.604	39,252
2025-04-28	56.050	57.500	56.050	57.475	57.429	49,864
2025-04-25	54.325	55.700	54.000	55.525	55.480	4,842
2025-04-24	53.650	53.900	52.050	53.700	53.657	42,080
2025-04-23	53.800	55.350	53.250	54.125	54.081	16,596
2025-04-22	52.350	52.400	50.050	51.825	51.783	98,122
2025-04-17	51.300	51.850	49.700	51.250	51.209	2,679
2025-04-16	50.900	51.000	49.940	50.800	50.759	11,574
2025-04-15	53.650	53.950	51.100	51.775	51.733	1,667
2025-04-14	54.475	55.000	53.000	53.575	53.532	253,602
2025-04-11	54.700	56.650	52.825	52.825	52.783	47,850
2025-04-10	58.575	58.950	53.850	54.100	54.056	11,406
2025-04-09	55.875	56.900	53.200	53.350	53.307	554
2025-04-08	54.575	57.750	54.450	57.000	56.954	16,780
2025-04-07	51.550	55.925	51.050	53.375	53.332	57,032
2025-04-04	61.850	61.850	50.950	55.375	55.330	134,149
2025-04-03	66.300	68.000	64.350	64.900	64.848	48,463
2025-04-02	68.350	69.450	66.550	68.175	68.120	368,588
2025-04-01	70.500	70.938	68.150	68.375	68.320	60,074
2025-03-31	71.250	71.250	68.750	70.125	70.069	49,247
2025-03-28	74.800	75.750	73.000	73.300	73.241	320,415
2025-03-27	74.725	75.000	73.600	74.675	74.615	12,316
2025-03-26	74.450	75.900	72.650	75.425	75.364	424,068
2025-03-25	75.600	76.100	74.350	74.750	74.690	129,497
2025-03-24	76.875	77.000	74.900	75.725	75.664	136,687
2025-03-21	76.100	77.350	75.700	76.675	76.613	2,665
2025-03-20	78.275	78.700	76.550	76.650	76.588	3,430
2025-03-19	77.800	78.700	77.550	77.675	77.612	14,307
2025-03-18	80.725	80.800	77.900	77.925	77.862	81,912
2025-03-17	77.425	81.000	77.100	80.075	80.011	359,429
2025-03-14	77.150	77.600	75.900	77.075	77.013	14,451
2025-03-13	80.750	82.200	76.250	76.250	76.189	40,558
2025-03-12	79.400	80.550	79.250	79.875	79.811	3,325
2025-03-11	78.025	79.300	76.450	78.975	78.911	5,271
2025-03-10	80.425	80.900	77.650	78.625	78.562	191,719
2025-03-07	80.275	80.600	79.000	80.000	79.936	7,581
2025-03-06	80.625	82.850	80.000	80.225	80.160	11,818
2025-03-05	80.550	83.300	79.550	80.325	80.260	43,582
2025-03-04	80.250	81.000	78.050	78.925	78.861	6,166
2025-03-03	80.725	82.250	80.000	81.525	81.459	5,223
2025-02-28	79.400	81.200	79.100	81.175	81.110	15,025
2025-02-27	80.400	81.800	78.950	79.850	79.786	13,070
2025-02-26	78.975	81.600	78.000	80.525	80.460	85,394
2025-02-25	80.525	82.050	79.800	79.800	79.736	144,843

← NewerPage 7 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.