UK markets open in 4 hours 13 minutes

Gerresheimer AG (0NTI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
101.60+1.10 (+1.09%)
At close: 05:39PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.00101.60101.601,530
01 May 2024100.50100.50100.50100.50100.50-
30 Apr 2024100.45102.5099.55100.50100.504,060
29 Apr 2024100.90101.5099.2599.9799.971,013
26 Apr 202499.60101.6099.60101.40101.403,933
25 Apr 2024101.05102.2098.9099.2899.28121,891
24 Apr 2024102.60103.30101.20101.00101.0025,780
23 Apr 2024101.85102.6099.58102.00102.0019,885
22 Apr 2024102.55103.8099.85100.75100.7529,637
19 Apr 202498.6898.9097.5598.5098.5027,101
18 Apr 202499.75100.6098.1599.9799.9739,937
17 Apr 202499.88101.1098.55100.50100.5036,269
16 Apr 202497.4397.8596.5597.5597.5513,962
15 Apr 202499.0399.3097.0099.1599.1560,267
12 Apr 2024102.35103.1097.8099.7599.7561,104
11 Apr 2024107.20109.1099.55101.40101.40172,868
10 Apr 2024107.85109.00105.00106.85106.8556,266
09 Apr 2024105.35107.40104.50106.90106.9038,592
08 Apr 2024103.55106.17103.40105.30105.3016,999
05 Apr 2024103.60104.70101.90103.60103.6015,292
04 Apr 2024105.90106.80103.91104.10104.10110,213
03 Apr 2024104.20106.30103.30106.30106.3027,783
02 Apr 2024103.90106.60103.40104.65104.6564,563
28 Mar 2024103.90106.00103.00104.70104.7015,769
27 Mar 202499.65104.3098.95103.50103.5022,933
26 Mar 2024104.05105.9096.60100.07100.0777,108
25 Mar 2024107.65108.20103.20104.00104.0021,498
22 Mar 2024107.85110.10107.48108.20108.20110,571
21 Mar 2024107.60109.00105.60108.90108.9010,314
20 Mar 2024106.25106.80105.60106.35106.3517,805
19 Mar 2024106.00107.00104.40107.05107.0547,041
18 Mar 2024105.65107.30104.50106.55106.5516,001
15 Mar 2024101.85105.60101.30105.65105.6532,327
14 Mar 2024103.90104.50102.10102.40102.4010,248
13 Mar 2024104.75105.60103.30103.70103.7018,163
12 Mar 2024104.05104.60101.00104.50104.5011,704
11 Mar 2024104.00104.20100.30101.60101.6027,477
08 Mar 2024104.10106.00103.00104.60104.6022,972
07 Mar 2024109.70111.00103.98104.05104.0541,798
06 Mar 2024109.00110.60107.60110.35110.3537,352
05 Mar 2024107.70110.10107.30109.40109.4019,817
04 Mar 2024107.85108.50106.60108.05108.05119,642
01 Mar 2024109.60110.10105.50106.70106.7057,103
29 Feb 2024107.60111.30106.80108.95108.9587,292
28 Feb 2024108.90109.70107.10107.60107.60142,755
27 Feb 2024104.80109.50103.40109.55109.55148,057
26 Feb 2024104.10105.60103.30104.15104.15139,398
23 Feb 2024102.25107.00102.20103.60103.6096,779
22 Feb 202495.18105.4095.15101.95101.95230,366
21 Feb 202490.8890.8088.8590.4590.4514,463
20 Feb 202490.4591.5089.6591.3091.3024,284
19 Feb 202489.4391.2087.7591.1891.1825,374
16 Feb 202490.5391.7089.0590.2290.2262,109
15 Feb 202495.0796.7089.3089.7289.7296,074
14 Feb 202492.1895.1191.4594.5394.5345,638
13 Feb 202492.6393.1091.5592.7892.7830,783
12 Feb 202491.3093.4090.2592.6592.65168,175
09 Feb 202486.8890.8585.9590.9090.90138,696
08 Feb 202491.9592.2086.7587.8587.85115,257
07 Feb 202494.3295.6592.8092.8892.8819,061
06 Feb 202493.6395.6593.6594.2294.2243,607
05 Feb 202493.1893.6092.0092.8592.8517,617
02 Feb 202494.5594.4092.5592.8892.8813,012
01 Feb 202494.7296.1093.7093.8593.8524,979
31 Jan 202495.4095.7093.1595.3295.3226,952
30 Jan 202494.9795.4094.0595.2595.2589,817
29 Jan 202495.2595.1592.4094.8294.8253,563
26 Jan 202493.4796.3594.8995.4595.4517,408
25 Jan 202495.2595.7092.5093.2093.2019,510
24 Jan 202494.9395.9594.0095.3295.3226,251
23 Jan 202493.2594.5092.6094.3094.3068,496
22 Jan 202490.6093.0590.4592.5392.5359,075
19 Jan 202489.9791.7589.5090.6090.60131,026
18 Jan 202487.2289.4087.1589.4089.4018,080
17 Jan 202489.3588.8084.8586.6386.6338,872
16 Jan 202489.5391.0587.8590.4090.4032,979
15 Jan 202490.6093.1089.8590.6090.6024,579
12 Jan 202492.2593.5092.0092.6892.688,903
11 Jan 202493.3894.1591.8591.9791.9728,469
10 Jan 202491.7892.9591.0092.4792.479,180
09 Jan 202492.6893.1090.3592.3292.3221,315
08 Jan 202490.0092.1089.5591.8591.8518,609
05 Jan 202488.0591.1586.8591.0791.0723,184
04 Jan 202489.9091.4087.5588.6888.6817,337
03 Jan 202491.5392.1589.2590.2090.2019,790
02 Jan 202494.7095.5592.6993.1093.1020,558
29 Dec 202394.6595.2594.0094.8294.825,807
28 Dec 202396.0395.6593.7094.2294.228,393
27 Dec 202395.7597.0093.6095.5395.5380,705
22 Dec 202396.2296.9594.9595.8295.8295,707
21 Dec 202394.2896.7094.0096.5796.5735,799
20 Dec 202391.1394.9090.3594.6894.6817,759
19 Dec 202388.0092.5585.8090.8090.8025,427
18 Dec 202391.7893.6086.7088.5788.5749,050
15 Dec 202392.5094.5092.3593.2893.2829,457
14 Dec 202388.7592.8588.9092.3892.3843,698
13 Dec 202385.8586.9085.2586.2586.2512,597
12 Dec 202386.6587.6585.5086.2286.2215,038
11 Dec 202386.2886.6585.3086.1386.1335,688
08 Dec 202386.3287.0085.5085.9085.9015,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...