UK markets closed

Gerresheimer AG (GXI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
102.00+0.40 (+0.39%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024102.20103.70102.00102.00102.0062,285
02 May 2024101.50103.50100.90101.60101.60117,189
30 Apr 2024100.60102.7099.65101.00101.0082,624
29 Apr 2024101.10101.6099.15100.40100.4070,865
26 Apr 202499.80101.7099.50100.50100.5055,957
25 Apr 2024100.80102.2099.0599.2099.2095,926
24 Apr 2024102.40103.40100.90101.40101.4093,149
23 Apr 2024101.80102.1099.45102.00102.0061,420
22 Apr 2024102.50102.6099.40101.30101.3083,502
19 Apr 202498.7099.0597.4098.9098.9099,223
18 Apr 202499.65100.2097.90100.00100.0068,248
17 Apr 202499.85101.1098.6599.9599.95133,147
16 Apr 202497.4598.0096.1597.6097.6075,370
15 Apr 202499.0099.5096.8099.0099.00116,288
12 Apr 2024102.40102.7097.7599.5099.50190,667
11 Apr 2024107.10107.9098.40101.60101.60278,063
10 Apr 2024107.80109.00106.00106.00106.0089,716
09 Apr 2024105.30107.40105.20107.00107.0091,160
08 Apr 2024103.60106.20103.50105.20105.2057,209
05 Apr 2024103.20104.20101.80103.80103.8068,895
04 Apr 2024106.00106.80103.70104.00104.0081,230
03 Apr 2024104.40106.30103.00106.10106.1072,815
02 Apr 2024104.00106.80103.70104.40104.4096,331
28 Mar 2024104.00105.90102.90104.40104.4087,104
27 Mar 202499.50104.3099.25103.70103.70116,792
26 Mar 2024104.20105.9097.05100.00100.00292,490
25 Mar 2024107.70107.80103.30104.00104.00105,095
22 Mar 2024108.00110.10107.50107.50107.5060,999
21 Mar 2024107.60109.10106.00107.90107.9064,139
20 Mar 2024106.40106.80105.50106.30106.3039,101
19 Mar 2024105.80107.40104.00106.40106.4075,802
18 Mar 2024105.50107.40105.20106.10106.1067,203
15 Mar 2024101.80106.20101.40105.20105.20221,245
14 Mar 2024104.00104.00101.90102.10102.1072,707
13 Mar 2024104.90105.10103.30103.30103.30104,086
12 Mar 2024103.80104.90102.40104.50104.5089,730
11 Mar 2024103.80104.10100.20101.70101.7084,042
08 Mar 2024104.20106.00103.40104.80104.8097,371
07 Mar 2024109.70110.10103.30104.00104.00215,237
06 Mar 2024109.10110.70107.60110.30110.3074,658
05 Mar 2024107.80110.10107.20109.10109.1076,404
04 Mar 2024107.60108.40106.60108.40108.4073,578
01 Mar 2024109.50109.50105.40107.10107.1072,120
29 Feb 2024107.50111.20107.20108.40108.40150,135
28 Feb 2024108.70109.40106.90107.50107.50105,928
27 Feb 2024104.80109.60104.60109.00109.00196,584
26 Feb 2024104.00105.80103.60104.10104.10120,674
23 Feb 2024102.20107.10102.20104.00104.00196,219
22 Feb 202495.20105.7094.20102.10102.10433,137
21 Feb 202490.5091.3088.8590.0090.00116,045
20 Feb 202490.3091.4589.6091.0591.0554,948
19 Feb 202489.3591.3088.5591.1091.1092,164
16 Feb 202490.4591.5088.9090.3090.30153,062
15 Feb 202495.1596.8089.2590.1090.10-
14 Feb 202492.0595.1091.9595.1095.10115,610
13 Feb 202492.6593.0591.5592.4092.4078,768
12 Feb 202491.1093.5591.1093.2593.25108,328
09 Feb 202486.8091.0586.8090.8090.80142,800
08 Feb 202492.0092.3586.5587.2587.25202,049
07 Feb 202494.4095.7592.7592.9092.9090,613
06 Feb 202493.5595.9593.2594.0594.05160,538
05 Feb 202493.1093.6091.9593.5093.50100,693
02 Feb 202494.6094.8592.5593.0093.0074,735
01 Feb 202494.7096.3593.5593.9093.9083,171
31 Jan 202495.2596.0093.6094.9094.9085,733
30 Jan 202494.8595.5093.9595.0595.0548,545
29 Jan 202495.1595.3092.2594.5094.5094,084
26 Jan 202493.4096.5092.8095.4595.45113,441
25 Jan 202495.0095.3592.5093.1593.1569,777
24 Jan 202495.0096.1594.0095.4095.40171,253
23 Jan 202493.2094.5092.0094.5094.50137,851
22 Jan 202490.7593.0590.5092.8592.8584,606
19 Jan 202490.0092.0089.3090.0590.05103,400
18 Jan 202487.2589.4586.9589.4089.4063,459
17 Jan 202489.4089.4084.8087.0087.00148,878
16 Jan 202489.5090.7588.9590.7590.7584,460
15 Jan 202493.1093.1089.7090.5090.5076,729
12 Jan 202492.0093.4592.0092.8092.8053,434
11 Jan 202493.4094.1591.8591.8591.8574,563
10 Jan 202491.7592.9590.9092.7092.7063,312
09 Jan 202492.5092.5090.1092.0592.05100,509
08 Jan 202489.9092.0589.3591.8091.8064,534
05 Jan 202488.0091.2586.8090.4090.40120,266
04 Jan 202490.0590.9087.5088.8088.8079,806
03 Jan 202492.0092.2589.2090.1590.15106,226
02 Jan 202494.5595.9092.7092.7092.7078,009
29 Dec 202394.6095.4093.9594.3594.3517,629
28 Dec 202396.0096.0593.6594.4594.4562,297
27 Dec 202395.7097.1595.5095.9595.9555,982
22 Dec 202396.0097.0094.9095.2095.2089,816
21 Dec 202394.1596.7093.8096.4596.45122,053
20 Dec 202391.1594.9091.1594.8594.85138,800
19 Dec 202388.3592.5587.6590.9090.90106,509
18 Dec 202391.8091.8086.7088.6088.60154,208
15 Dec 202392.5594.5592.5093.0093.00269,868
14 Dec 202388.6092.8588.2092.4092.40188,849
13 Dec 202385.6586.9085.6586.9086.9082,645
12 Dec 202386.8587.7085.5085.8085.8067,879
11 Dec 202386.2586.6085.3586.6086.6086,534
08 Dec 202386.4087.0085.3586.1086.1066,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...