Gerresheimer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	74.350	74.800	73.800	74.175	74.115	3,225
2024-11-27	74.600	74.600	73.550	73.825	73.766	3,647
2024-11-26	76.900	77.250	74.650	75.200	75.139	7,784
2024-11-25	74.625	75.125	73.500	75.125	75.065	6,678
2024-11-22	70.850	74.050	70.700	73.700	73.641	31,882
2024-11-21	70.175	70.497	68.900	70.425	70.368	8,821
2024-11-20	71.275	71.350	69.800	70.350	70.293	14,064
2024-11-19	70.900	71.350	69.750	70.650	70.593	48,436
2024-11-18	72.925	73.700	71.700	71.700	71.642	26,927
2024-11-15	74.150	74.850	73.000	73.200	73.141	8,460
2024-11-14	74.325	75.350	74.050	75.175	75.114	10,661
2024-11-13	74.600	74.800	72.550	73.875	73.816	8,428
2024-11-12	75.850	76.150	74.200	75.075	75.015	6,992
2024-11-11	76.325	77.250	76.200	76.450	76.388	10,437
2024-11-08	76.200	77.200	75.700	76.100	76.039	3,506
2024-11-07	75.700	77.800	75.700	76.650	76.588	4,589
2024-11-06	77.600	79.350	77.100	77.600	77.538	517,398
2024-11-05	78.200	78.700	77.100	77.100	77.038	100,213
2024-11-04	79.000	79.800	78.600	78.675	78.612	5,455
2024-11-01	78.000	79.350	77.300	78.550	78.487	35,532
2024-10-31	78.900	78.900	76.850	77.975	77.912	14,928
2024-10-30	80.675	80.750	76.818	79.500	79.436	20,677
2024-10-29	82.600	82.600	80.600	81.450	81.384	20,085
2024-10-28	82.400	83.750	82.400	83.350	83.283	78,065
2024-10-25	83.525	84.000	81.150	81.425	81.359	9,027
2024-10-24	84.100	85.800	84.050	84.100	84.032	14,146
2024-10-23	82.975	85.000	82.850	83.800	83.733	128,949
2024-10-22	84.325	84.350	82.750	83.750	83.683	6,521
2024-10-21	85.025	85.600	84.350	84.725	84.657	25,980
2024-10-18	85.225	85.650	84.750	85.200	85.131	6,640
2024-10-17	83.050	85.950	82.950	85.775	85.706	139,909
2024-10-16	82.300	83.400	81.250	83.125	83.058	27,052
2024-10-15	83.025	83.150	81.900	82.375	82.309	4,611
2024-10-14	81.825	82.700	80.850	81.650	81.584	208,869
2024-10-11	80.600	81.950	79.550	80.900	80.835	14,947
2024-10-10	82.175	83.650	78.900	80.400	80.335	6,031
2024-10-09	80.375	82.950	78.400	81.225	81.160	99,956
2024-10-08	77.650	77.850	76.250	77.300	77.238	118,727
2024-10-07	79.775	80.100	76.465	78.300	78.237	71,262
2024-10-04	76.225	80.010	76.150	78.775	78.712	201,443
2024-10-03	77.800	77.850	76.450	76.825	76.763	136,177
2024-10-02	78.375	78.650	77.500	77.700	77.637	443,163
2024-10-01	79.850	80.500	77.350	79.425	79.361	76,183
2024-09-30	97.425	98.650	79.450	80.275	80.210	59,992
2024-09-27	97.200	98.500	97.000	97.200	97.122	127,181
2024-09-26	98.200	98.450	96.750	96.975	96.897	6,030
2024-09-25	96.900	98.750	96.750	97.300	97.222	7,415
2024-09-24	97.225	98.000	96.500	96.625	96.547	20,333
2024-09-23	99.100	99.200	96.650	97.125	97.047	3,262
2024-09-20	100.20	100.20	99.000	99.650	99.570	46,786
2024-09-19	102.55	104.10	100.80	101.80	101.72	93,863
2024-09-18	102.65	103.10	101.70	102.55	102.47	376,926
2024-09-17	99.800	103.50	99.750	103.50	103.42	135,219
2024-09-16	100.70	101.00	99.650	99.925	99.845	48,270
2024-09-13	103.40	104.10	100.10	100.50	100.42	131,929
2024-09-12	104.75	106.80	102.20	102.20	102.12	61,713
2024-09-11	104.30	107.00	103.60	104.40	104.32	6,887
2024-09-10	104.65	105.40	99.600	103.30	103.22	4,735
2024-09-09	103.60	106.40	103.20	105.10	105.02	53,123
2024-09-06	102.90	104.60	102.90	103.50	103.42	10,717

← NewerPage 9 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.