Gerresheimer AG (GXI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| May 02, 2024 | 100.40 | 101.80 | 100.40 | 101.80 | 101.80 | 115 |
| Apr 30, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| Apr 29, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 302 |
| Apr 26, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| Apr 25, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| Apr 24, 2024 | 102.20 | 102.70 | 101.20 | 101.20 | 101.20 | 210 |
| Apr 23, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Apr 22, 2024 | 99.00 | 101.40 | 99.00 | 101.40 | 101.40 | 620 |
| Apr 19, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| Apr 18, 2024 | 100.10 | 100.10 | 99.60 | 99.65 | 99.65 | 95 |
| Apr 17, 2024 | 97.90 | 100.00 | 97.90 | 99.80 | 99.80 | 301 |
| Apr 16, 2024 | 98.25 | 98.25 | 97.55 | 97.55 | 97.55 | 21 |
| Apr 15, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| Apr 12, 2024 | 102.10 | 102.10 | 99.20 | 99.30 | 99.30 | 210 |
| Apr 11, 2024 | 106.40 | 107.90 | 101.30 | 102.70 | 102.70 | 561 |
| Apr 10, 2024 | 107.00 | 108.10 | 105.80 | 105.80 | 105.80 | 275 |
| Apr 09, 2024 | 105.00 | 107.20 | 105.00 | 106.70 | 106.70 | 162 |
| Apr 08, 2024 | 103.60 | 104.00 | 103.60 | 104.00 | 104.00 | 100 |
| Apr 05, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 40 |
| Apr 04, 2024 | 105.80 | 105.80 | 104.40 | 104.40 | 104.40 | 10 |
| Apr 03, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Apr 02, 2024 | 103.90 | 106.60 | 103.90 | 106.60 | 106.60 | 110 |
| Mar 28, 2024 | 104.40 | 104.40 | 104.30 | 104.30 | 104.30 | 30 |
| Mar 27, 2024 | 99.80 | 103.60 | 99.80 | 103.60 | 103.60 | 180 |
| Mar 26, 2024 | 105.20 | 105.20 | 97.75 | 99.80 | 99.80 | 536 |
| Mar 25, 2024 | 107.80 | 107.80 | 103.30 | 104.40 | 104.40 | 58 |
| Mar 22, 2024 | 107.40 | 107.40 | 107.20 | 107.20 | 107.20 | 80 |
| Mar 21, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Mar 20, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Mar 19, 2024 | 106.00 | 106.50 | 105.00 | 105.30 | 105.30 | 113 |
| Mar 18, 2024 | 105.20 | 106.50 | 105.20 | 106.40 | 106.40 | 62 |
| Mar 15, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Mar 14, 2024 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | 200 |
| Mar 13, 2024 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | 190 |
| Mar 12, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| Mar 11, 2024 | 103.90 | 103.90 | 102.20 | 102.20 | 102.20 | 760 |
| Mar 08, 2024 | 104.30 | 105.90 | 103.00 | 105.00 | 105.00 | 187 |
| Mar 07, 2024 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 270 |
| Mar 06, 2024 | 108.60 | 109.10 | 108.60 | 109.10 | 109.10 | 90 |
| Mar 05, 2024 | 108.30 | 109.50 | 108.30 | 108.80 | 108.80 | 433 |
| Mar 04, 2024 | 107.30 | 108.00 | 106.50 | 108.00 | 108.00 | 401 |
| Mar 01, 2024 | 108.90 | 109.80 | 106.90 | 107.30 | 107.30 | 137 |
| Feb 29, 2024 | 107.10 | 111.00 | 107.10 | 108.90 | 108.90 | 75 |
| Feb 28, 2024 | 108.80 | 108.80 | 107.20 | 107.70 | 107.70 | 535 |
| Feb 27, 2024 | 104.40 | 109.50 | 104.40 | 108.90 | 108.90 | 527 |
| Feb 26, 2024 | 103.60 | 104.80 | 103.60 | 103.90 | 103.90 | 76 |
| Feb 23, 2024 | 102.30 | 106.00 | 102.30 | 103.90 | 103.90 | 205 |
| Feb 22, 2024 | 90.90 | 104.20 | 90.90 | 102.00 | 102.00 | 1,168 |
| Feb 21, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| Feb 20, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| Feb 19, 2024 | 89.50 | 91.25 | 89.25 | 91.25 | 91.25 | 117 |
| Feb 16, 2024 | 90.50 | 90.50 | 89.00 | 89.85 | 89.85 | 530 |
| Feb 15, 2024 | 95.00 | 95.00 | 90.55 | 90.55 | 90.55 | 255 |
| Feb 14, 2024 | 92.20 | 95.00 | 92.20 | 95.00 | 95.00 | 150 |
| Feb 13, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| Feb 12, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 10 |
| Feb 09, 2024 | 87.55 | 87.85 | 87.55 | 87.85 | 87.85 | 15 |
| Feb 08, 2024 | 92.95 | 92.95 | 87.50 | 87.90 | 87.90 | 600 |
| Feb 07, 2024 | 93.90 | 95.60 | 93.65 | 93.65 | 93.65 | 60 |
| Feb 06, 2024 | 92.90 | 94.15 | 92.90 | 94.15 | 94.15 | 24 |
| Feb 05, 2024 | 93.25 | 93.30 | 93.25 | 93.30 | 93.30 | 20 |
| Feb 02, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 14 |
| Feb 01, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| Jan 31, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Jan 30, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| Jan 29, 2024 | 95.75 | 95.75 | 92.50 | 92.50 | 92.50 | 60 |
| Jan 26, 2024 | 92.85 | 95.90 | 92.85 | 95.25 | 95.25 | 130 |
| Jan 25, 2024 | 95.40 | 95.40 | 95.15 | 95.15 | 95.15 | 44 |
| Jan 24, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 100 |
| Jan 23, 2024 | 92.65 | 93.70 | 92.60 | 93.70 | 93.70 | 203 |
| Jan 22, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 5 |
| Jan 19, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Jan 18, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| Jan 17, 2024 | 89.90 | 89.90 | 85.10 | 86.65 | 86.65 | 68 |
| Jan 16, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Jan 15, 2024 | 92.80 | 92.80 | 89.90 | 90.35 | 90.35 | 535 |
| Jan 12, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Jan 11, 2024 | 93.00 | 94.00 | 92.85 | 93.95 | 93.95 | 402 |
| Jan 10, 2024 | 91.80 | 91.80 | 91.55 | 91.55 | 91.55 | 100 |
| Jan 09, 2024 | 91.65 | 92.30 | 90.75 | 92.30 | 92.30 | 7 |
| Jan 08, 2024 | 90.70 | 90.70 | 90.00 | 90.00 | 90.00 | 85 |
| Jan 05, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| Jan 04, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jan 03, 2024 | 92.75 | 92.75 | 89.50 | 89.50 | 89.50 | 300 |
| Jan 02, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 25 |
| Dec 29, 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| Dec 28, 2023 | 95.80 | 95.80 | 94.65 | 94.65 | 94.65 | 141 |
| Dec 27, 2023 | 96.00 | 96.15 | 96.00 | 96.15 | 96.15 | 170 |
| Dec 22, 2023 | 96.10 | 96.80 | 95.50 | 95.50 | 95.50 | 125 |
| Dec 21, 2023 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| Dec 20, 2023 | 90.80 | 94.80 | 90.80 | 94.80 | 94.80 | 600 |
| Dec 19, 2023 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| Dec 18, 2023 | 92.55 | 92.55 | 87.70 | 89.35 | 89.35 | 140 |
| Dec 15, 2023 | 92.25 | 93.95 | 92.25 | 92.80 | 92.80 | 380 |
| Dec 14, 2023 | 87.30 | 91.20 | 87.30 | 91.20 | 91.20 | 23 |
| Dec 13, 2023 | 85.40 | 86.80 | 85.40 | 86.80 | 86.80 | 90 |
| Dec 12, 2023 | 86.55 | 86.55 | 86.10 | 86.10 | 86.10 | 250 |
| Dec 11, 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 40 |
| Dec 08, 2023 | 86.05 | 86.95 | 85.75 | 86.45 | 86.45 | 115 |
| *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.