Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	80.575	82.650	80.550	81.300	81.235	9,915
2025-02-21	80.650	81.798	80.000	80.500	80.435	33,516
2025-02-20	79.675	81.800	79.500	81.250	81.185	85,801
2025-02-19	80.900	85.100	79.350	81.100	81.035	20,390
2025-02-18	81.725	82.000	79.150	81.025	80.960	77,627
2025-02-17	79.825	82.400	79.700	82.125	82.059	3,304
2025-02-14	78.550	79.150	77.400	78.300	78.237	11,690
2025-02-13	81.150	81.450	77.200	79.850	79.786	7,526
2025-02-12	78.775	80.000	77.500	80.000	79.936	4,460
2025-02-11	80.350	80.800	79.350	79.900	79.836	9,218
2025-02-10	78.250	81.000	78.100	80.450	80.385	28,488
2025-02-07	72.175	83.050	71.850	79.925	79.861	242,426
2025-02-06	70.950	72.350	70.400	71.100	71.043	224,773
2025-02-05	67.175	74.250	67.050	69.875	69.819	31,538
2025-02-04	66.625	67.400	66.050	67.100	67.046	7,032
2025-02-03	65.350	66.850	65.100	66.550	66.496	8,291
2025-01-31	67.750	68.000	67.450	67.825	67.770	3,281
2025-01-30	68.000	68.000	65.900	67.725	67.670	12,787
2025-01-29	68.150	68.250	67.250	67.700	67.646	117,288
2025-01-28	66.600	67.700	66.600	67.475	67.421	5,530
2025-01-27	64.425	66.650	64.250	66.200	66.147	50,663
2025-01-24	65.025	67.450	63.950	64.750	64.698	118,763
2025-01-23	65.700	65.700	64.050	64.450	64.398	13,243
2025-01-22	66.900	67.950	65.700	66.000	65.947	5,736
2025-01-21	65.525	67.050	65.300	66.800	66.746	44,882
2025-01-20	66.900	67.300	65.175	65.525	65.472	3,662
2025-01-17	66.675	67.000	66.150	66.825	66.771	62,345
2025-01-16	66.125	67.200	65.400	66.075	66.022	6,138
2025-01-15	65.925	66.250	64.950	65.600	65.547	4,358
2025-01-14	66.700	67.800	65.450	65.850	65.797	19,708
2025-01-13	66.600	66.700	65.800	66.050	65.997	1,608
2025-01-10	68.550	68.550	67.100	67.150	67.096	155,110
2025-01-09	68.600	69.450	68.600	68.900	68.845	4,346
2025-01-08	69.700	70.300	67.575	68.450	68.395	180,179
2025-01-07	69.050	69.500	68.000	68.925	68.870	92,033
2025-01-06	69.150	70.400	67.500	69.225	69.169	8,674
2025-01-03	69.875	70.400	69.450	69.575	69.519	2,980
2025-01-02	71.150	71.300	69.900	70.150	70.094	3,860
2024-12-31	71.350	71.350	71.350	71.350	71.293	0
2024-12-30	71.050	72.400	70.550	71.350	71.293	4,731
2024-12-27	71.025	71.600	70.800	71.350	71.293	8,052
2024-12-24	70.000	70.000	70.000	70.000	69.944	0
2024-12-23	68.550	70.350	68.550	70.000	69.944	7,580
2024-12-20	72.300	72.700	63.100	67.350	67.296	118,838
2024-12-19	74.725	75.750	72.725	72.725	72.666	3,723
2024-12-18	77.725	78.436	75.750	76.125	76.064	6,093
2024-12-17	77.825	78.950	77.650	77.800	77.737	473,073
2024-12-16	76.500	78.650	76.300	78.625	78.562	4,156
2024-12-13	76.375	76.650	75.600	75.775	75.714	10,700
2024-12-12	76.675	76.750	75.686	76.475	76.413	3,306
2024-12-11	76.900	76.900	75.350	76.050	75.989	4,215
2024-12-10	76.450	78.350	76.450	77.625	77.563	4,174
2024-12-09	75.700	77.200	74.800	76.925	76.863	8,076
2024-12-06	74.850	76.000	74.850	75.450	75.389	4,217
2024-12-05	74.900	77.100	74.900	75.600	75.539	7,596
2024-12-04	75.825	76.600	73.750	74.700	74.640	8,220
2024-12-03	77.100	77.950	75.750	76.375	76.314	8,844
2024-12-02	74.600	77.250	74.100	77.125	77.063	7,631
2024-11-29	73.900	74.850	73.900	74.600	74.540	2,366
2024-11-28	74.350	74.800	73.800	74.175	74.115	3,225

← NewerPage 8 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.