UK markets open in 57 minutes

Gerresheimer AG (0NTI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
60.59+0.17 (+0.29%)
At close: 06:20PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024101.05102.2098.90100.43100.43121,892
24 Apr 2024102.60103.30101.20101.98101.9825,780
23 Apr 2024101.85102.6099.58101.04101.0419,886
22 Apr 2024102.55103.8099.85101.30101.3029,637
19 Apr 202498.6898.9097.5598.4998.4927,101
18 Apr 202499.75100.6098.1599.1999.1939,938
17 Apr 202499.88101.1098.55100.70100.7036,269
16 Apr 202497.4397.8596.5597.6097.6013,963
15 Apr 202499.0399.3097.0099.0099.0060,268
12 Apr 2024102.35103.1097.8099.5099.5061,104
11 Apr 2024107.20109.1099.55101.60101.60172,868
10 Apr 2024107.85109.00105.00106.00106.0056,266
09 Apr 2024105.35107.40104.50106.98106.9838,593
08 Apr 2024103.55106.17103.40104.91104.9117,000
05 Apr 2024103.60104.70101.90103.73103.7315,293
04 Apr 2024105.90106.80103.91104.37104.37110,213
03 Apr 2024104.20106.30103.30104.41104.4127,783
02 Apr 2024103.90106.60103.40105.92105.9264,563
28 Mar 2024103.90106.00103.00104.42104.4215,770
27 Mar 202499.65104.3098.95103.59103.5922,933
26 Mar 2024104.05105.9096.60101.12101.1277,108
25 Mar 2024107.65108.20103.20105.21105.2121,499
22 Mar 2024107.85110.10107.48107.72107.72110,572
21 Mar 2024107.60109.00105.60107.76107.7610,315
20 Mar 2024106.25106.80105.60106.31106.3117,805
19 Mar 2024106.00107.00104.40106.16106.1647,042
18 Mar 2024105.65107.30104.50105.97105.9716,002
15 Mar 2024101.85105.60101.30104.50104.5019,648
14 Mar 2024103.90104.50102.10102.10102.1010,249
13 Mar 2024104.75105.60103.30104.04104.0418,164
12 Mar 2024104.05104.60101.00104.14104.147,982
11 Mar 2024104.00104.20100.30101.25101.2527,477
08 Mar 2024104.10106.00103.00104.00104.004,888
07 Mar 2024109.70111.00103.98106.61106.6141,798
06 Mar 2024109.00110.60107.60108.81108.8137,352
05 Mar 2024107.70110.10107.30109.21109.2119,817
04 Mar 2024107.85108.50106.60107.82107.82119,642
01 Mar 2024109.60110.10105.50107.28107.2857,104
29 Feb 2024107.60111.30106.80108.40108.4087,293
28 Feb 2024108.90109.70107.10109.21109.21142,756
27 Feb 2024104.80109.50103.40107.31107.31148,057
26 Feb 2024104.10105.60103.30105.46105.46139,399
23 Feb 2024102.25107.00102.20103.98103.9896,780
22 Feb 202495.18105.4095.15101.81101.81230,367
21 Feb 202490.8890.8088.8589.8389.8314,463
20 Feb 202490.4591.5089.6590.3090.3024,285
19 Feb 202489.4391.2087.7590.8190.8125,375
16 Feb 202490.5391.7089.0589.9889.9862,110
15 Feb 202495.0796.7089.3095.1695.1696,074
14 Feb 202492.1895.1191.4594.8894.8845,638
13 Feb 202492.6393.1091.5592.2992.2930,783
12 Feb 202491.3093.4090.2593.2693.26168,176
09 Feb 202486.8890.8585.9589.9789.97138,697
08 Feb 202491.9592.2086.7592.0192.01115,257
07 Feb 202494.3295.6592.8094.6794.675,644
06 Feb 202493.6395.6593.6594.1094.1043,608
05 Feb 202493.1893.6092.0092.8992.8917,617
02 Feb 202494.5594.4092.5593.6793.671,811
01 Feb 202494.7296.1093.7095.8195.8116,970
31 Jan 202495.4095.7093.1594.8994.8926,953
30 Jan 202494.9795.4094.0594.7094.7089,818
29 Jan 202495.2595.1592.4094.4994.4953,564
26 Jan 202493.4796.3594.8995.4695.4617,408
25 Jan 202495.2595.7092.5093.2893.2819,511
24 Jan 202494.9395.9594.0094.9094.9026,252
23 Jan 202493.2594.5092.6094.2994.2968,496
22 Jan 202490.6093.0590.4592.2992.2959,076
19 Jan 202489.9791.7589.5090.0890.08131,027
18 Jan 202487.2289.4087.1589.0589.0518,081
17 Jan 202489.3588.8084.8587.0187.0138,872
16 Jan 202489.5391.0587.8589.8589.8532,980
15 Jan 202492.9593.1089.8590.2090.2024,579
12 Jan 202492.2593.5092.0092.5092.508,903
11 Jan 202493.3894.1591.8592.2292.2228,470
10 Jan 202491.7892.9591.0092.2392.239,180
09 Jan 202492.6893.1090.3592.0592.0521,316
08 Jan 202490.0092.1089.5591.1791.1718,609
05 Jan 202488.0591.1586.8590.1790.1723,184
04 Jan 202489.9091.4087.5588.2188.2117,338
03 Jan 202491.5392.1589.2590.8090.8019,791
02 Jan 202494.7095.5592.6992.7092.7020,559
29 Dec 202394.6595.2594.0094.7294.725,808
28 Dec 202396.0395.6593.7094.4594.458,394
27 Dec 202395.7597.0093.6096.7596.7579,301
22 Dec 202396.2296.9594.9595.2095.2095,707
21 Dec 202394.2896.7094.0095.6495.6435,800
20 Dec 202391.1394.9090.3593.5293.5217,760
19 Dec 202388.0092.5585.8090.8690.8625,427
18 Dec 202391.7893.6086.7088.5088.5049,050
15 Dec 202392.5094.5092.3594.2594.2529,458
14 Dec 202388.7592.8588.9091.6591.6543,698
13 Dec 202385.8586.9085.2586.4386.437,560
12 Dec 202386.6587.6585.5086.1186.1115,038
11 Dec 202386.2886.6585.3086.6186.6135,688
08 Dec 202386.3287.0085.5086.5786.5715,874
07 Dec 202386.0087.3584.8086.0986.0917,477
06 Dec 202385.3886.4584.5585.8885.8839,246
05 Dec 202387.8288.3585.1085.6485.6449,850
04 Dec 202388.4389.0087.4588.2088.2029,380
01 Dec 202387.0589.0586.2588.9888.9827,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...