Gerresheimer AG (GXI.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 01:46PM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 105.90 | 107.50 | 105.30 | 105.80 | 105.80 | 19,552 |
| May 27, 2024 | 107.00 | 107.00 | 104.00 | 105.80 | 105.80 | 64,425 |
| May 24, 2024 | 105.40 | 107.90 | 103.80 | 106.70 | 106.70 | 123,642 |
| May 23, 2024 | 100.00 | 106.90 | 99.45 | 105.00 | 105.00 | 503,680 |
| May 22, 2024 | 93.95 | 94.65 | 90.75 | 93.20 | 93.20 | 339,865 |
| May 21, 2024 | 97.80 | 98.80 | 93.90 | 94.60 | 94.60 | 151,573 |
| May 20, 2024 | 99.50 | 100.00 | 98.05 | 98.40 | 98.40 | 43,744 |
| May 17, 2024 | 101.30 | 101.90 | 98.55 | 99.40 | 99.40 | 74,824 |
| May 16, 2024 | 101.90 | 103.90 | 101.00 | 102.10 | 102.10 | 80,994 |
| May 15, 2024 | 99.30 | 102.60 | 96.75 | 101.10 | 101.10 | 164,716 |
| May 14, 2024 | 101.90 | 102.80 | 100.10 | 100.50 | 100.50 | 119,971 |
| May 13, 2024 | 100.40 | 100.70 | 97.75 | 98.20 | 98.20 | 57,595 |
| May 10, 2024 | 98.70 | 100.60 | 97.60 | 100.40 | 100.40 | 150,896 |
| May 09, 2024 | 101.30 | 102.50 | 98.90 | 99.15 | 99.15 | 88,926 |
| May 08, 2024 | 103.50 | 104.50 | 100.30 | 101.40 | 101.40 | 70,578 |
| May 07, 2024 | 102.90 | 103.70 | 102.10 | 103.50 | 103.50 | 41,219 |
| May 06, 2024 | 101.70 | 102.90 | 101.60 | 102.30 | 102.30 | 25,379 |
| May 03, 2024 | 102.20 | 103.70 | 102.00 | 102.00 | 102.00 | 62,285 |
| May 02, 2024 | 101.50 | 103.50 | 100.90 | 101.60 | 101.60 | 117,189 |
| Apr 30, 2024 | 100.60 | 102.70 | 99.65 | 101.00 | 101.00 | 82,624 |
| Apr 29, 2024 | 101.10 | 101.60 | 99.15 | 100.40 | 100.40 | 70,865 |
| Apr 26, 2024 | 99.80 | 101.70 | 99.50 | 100.50 | 100.50 | 55,957 |
| Apr 25, 2024 | 100.80 | 102.20 | 99.05 | 99.20 | 99.20 | 95,926 |
| Apr 24, 2024 | 102.40 | 103.40 | 100.90 | 101.40 | 101.40 | 93,149 |
| Apr 23, 2024 | 101.80 | 102.10 | 99.45 | 102.00 | 102.00 | 61,420 |
| Apr 22, 2024 | 102.50 | 102.60 | 99.40 | 101.30 | 101.30 | 83,502 |
| Apr 19, 2024 | 98.70 | 99.05 | 97.40 | 98.90 | 98.90 | 99,223 |
| Apr 18, 2024 | 99.65 | 100.20 | 97.90 | 100.00 | 100.00 | 68,248 |
| Apr 17, 2024 | 99.85 | 101.10 | 98.65 | 99.95 | 99.95 | 133,147 |
| Apr 16, 2024 | 97.45 | 98.00 | 96.15 | 97.60 | 97.60 | 75,370 |
| Apr 15, 2024 | 99.00 | 99.50 | 96.80 | 99.00 | 99.00 | 116,288 |
| Apr 12, 2024 | 102.40 | 102.70 | 97.75 | 99.50 | 99.50 | 190,667 |
| Apr 11, 2024 | 107.10 | 107.90 | 98.40 | 101.60 | 101.60 | 278,063 |
| Apr 10, 2024 | 107.80 | 109.00 | 106.00 | 106.00 | 106.00 | 89,716 |
| Apr 09, 2024 | 105.30 | 107.40 | 105.20 | 107.00 | 107.00 | 91,160 |
| Apr 08, 2024 | 103.60 | 106.20 | 103.50 | 105.20 | 105.20 | 57,209 |
| Apr 05, 2024 | 103.20 | 104.20 | 101.80 | 103.80 | 103.80 | 68,895 |
| Apr 04, 2024 | 106.00 | 106.80 | 103.70 | 104.00 | 104.00 | 81,230 |
| Apr 03, 2024 | 104.40 | 106.30 | 103.00 | 106.10 | 106.10 | 72,815 |
| Apr 02, 2024 | 104.00 | 106.80 | 103.70 | 104.40 | 104.40 | 96,331 |
| Mar 28, 2024 | 104.00 | 105.90 | 102.90 | 104.40 | 104.40 | 87,104 |
| Mar 27, 2024 | 99.50 | 104.30 | 99.25 | 103.70 | 103.70 | 116,792 |
| Mar 26, 2024 | 104.20 | 105.90 | 97.05 | 100.00 | 100.00 | 292,490 |
| Mar 25, 2024 | 107.70 | 107.80 | 103.30 | 104.00 | 104.00 | 105,095 |
| Mar 22, 2024 | 108.00 | 110.10 | 107.50 | 107.50 | 107.50 | 60,999 |
| Mar 21, 2024 | 107.60 | 109.10 | 106.00 | 107.90 | 107.90 | 64,139 |
| Mar 20, 2024 | 106.40 | 106.80 | 105.50 | 106.30 | 106.30 | 39,101 |
| Mar 19, 2024 | 105.80 | 107.40 | 104.00 | 106.40 | 106.40 | 75,802 |
| Mar 18, 2024 | 105.50 | 107.40 | 105.20 | 106.10 | 106.10 | 67,203 |
| Mar 15, 2024 | 101.80 | 106.20 | 101.40 | 105.20 | 105.20 | 221,245 |
| Mar 14, 2024 | 104.00 | 104.00 | 101.90 | 102.10 | 102.10 | 72,707 |
| Mar 13, 2024 | 104.90 | 105.10 | 103.30 | 103.30 | 103.30 | 104,086 |
| Mar 12, 2024 | 103.80 | 104.90 | 102.40 | 104.50 | 104.50 | 89,730 |
| Mar 11, 2024 | 103.80 | 104.10 | 100.20 | 101.70 | 101.70 | 84,042 |
| Mar 08, 2024 | 104.20 | 106.00 | 103.40 | 104.80 | 104.80 | 97,371 |
| Mar 07, 2024 | 109.70 | 110.10 | 103.30 | 104.00 | 104.00 | 215,237 |
| Mar 06, 2024 | 109.10 | 110.70 | 107.60 | 110.30 | 110.30 | 74,658 |
| Mar 05, 2024 | 107.80 | 110.10 | 107.20 | 109.10 | 109.10 | 76,404 |
| Mar 04, 2024 | 107.60 | 108.40 | 106.60 | 108.40 | 108.40 | 73,578 |
| Mar 01, 2024 | 109.50 | 109.50 | 105.40 | 107.10 | 107.10 | 72,120 |
| Feb 29, 2024 | 107.50 | 111.20 | 107.20 | 108.40 | 108.40 | 150,135 |
| Feb 28, 2024 | 108.70 | 109.40 | 106.90 | 107.50 | 107.50 | 105,928 |
| Feb 27, 2024 | 104.80 | 109.60 | 104.60 | 109.00 | 109.00 | 196,584 |
| Feb 26, 2024 | 104.00 | 105.80 | 103.60 | 104.10 | 104.10 | 120,674 |
| Feb 23, 2024 | 102.20 | 107.10 | 102.20 | 104.00 | 104.00 | 196,219 |
| Feb 22, 2024 | 95.20 | 105.70 | 94.20 | 102.10 | 102.10 | 433,137 |
| Feb 21, 2024 | 90.50 | 91.30 | 88.85 | 90.00 | 90.00 | 116,045 |
| Feb 20, 2024 | 90.30 | 91.45 | 89.60 | 91.05 | 91.05 | 54,948 |
| Feb 19, 2024 | 89.35 | 91.30 | 88.55 | 91.10 | 91.10 | 92,164 |
| Feb 16, 2024 | 90.45 | 91.50 | 88.90 | 90.30 | 90.30 | 153,062 |
| Feb 15, 2024 | 95.15 | 96.80 | 89.25 | 90.10 | 90.10 | - |
| Feb 14, 2024 | 92.05 | 95.10 | 91.95 | 95.10 | 95.10 | 115,610 |
| Feb 13, 2024 | 92.65 | 93.05 | 91.55 | 92.40 | 92.40 | 78,768 |
| Feb 12, 2024 | 91.10 | 93.55 | 91.10 | 93.25 | 93.25 | 108,328 |
| Feb 09, 2024 | 86.80 | 91.05 | 86.80 | 90.80 | 90.80 | 142,800 |
| Feb 08, 2024 | 92.00 | 92.35 | 86.55 | 87.25 | 87.25 | 202,049 |
| Feb 07, 2024 | 94.40 | 95.75 | 92.75 | 92.90 | 92.90 | 90,613 |
| Feb 06, 2024 | 93.55 | 95.95 | 93.25 | 94.05 | 94.05 | 160,538 |
| Feb 05, 2024 | 93.10 | 93.60 | 91.95 | 93.50 | 93.50 | 100,693 |
| Feb 02, 2024 | 94.60 | 94.85 | 92.55 | 93.00 | 93.00 | 74,735 |
| Feb 01, 2024 | 94.70 | 96.35 | 93.55 | 93.90 | 93.90 | 83,171 |
| Jan 31, 2024 | 95.25 | 96.00 | 93.60 | 94.90 | 94.90 | 85,733 |
| Jan 30, 2024 | 94.85 | 95.50 | 93.95 | 95.05 | 95.05 | 48,545 |
| Jan 29, 2024 | 95.15 | 95.30 | 92.25 | 94.50 | 94.50 | 94,084 |
| Jan 26, 2024 | 93.40 | 96.50 | 92.80 | 95.45 | 95.45 | 113,441 |
| Jan 25, 2024 | 95.00 | 95.35 | 92.50 | 93.15 | 93.15 | 69,777 |
| Jan 24, 2024 | 95.00 | 96.15 | 94.00 | 95.40 | 95.40 | 171,253 |
| Jan 23, 2024 | 93.20 | 94.50 | 92.00 | 94.50 | 94.50 | 137,851 |
| Jan 22, 2024 | 90.75 | 93.05 | 90.50 | 92.85 | 92.85 | 84,606 |
| Jan 19, 2024 | 90.00 | 92.00 | 89.30 | 90.05 | 90.05 | 103,400 |
| Jan 18, 2024 | 87.25 | 89.45 | 86.95 | 89.40 | 89.40 | 63,459 |
| Jan 17, 2024 | 89.40 | 89.40 | 84.80 | 87.00 | 87.00 | 148,878 |
| Jan 16, 2024 | 89.50 | 90.75 | 88.95 | 90.75 | 90.75 | 84,460 |
| Jan 15, 2024 | 93.10 | 93.10 | 89.70 | 90.50 | 90.50 | 76,729 |
| Jan 12, 2024 | 92.00 | 93.45 | 92.00 | 92.80 | 92.80 | 53,434 |
| Jan 11, 2024 | 93.40 | 94.15 | 91.85 | 91.85 | 91.85 | 74,563 |
| Jan 10, 2024 | 91.75 | 92.95 | 90.90 | 92.70 | 92.70 | 63,312 |
| Jan 09, 2024 | 92.50 | 92.50 | 90.10 | 92.05 | 92.05 | 100,509 |
| Jan 08, 2024 | 89.90 | 92.05 | 89.35 | 91.80 | 91.80 | 64,534 |
| Jan 05, 2024 | 88.00 | 91.25 | 86.80 | 90.40 | 90.40 | 120,266 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.