Gerresheimer AG GXI
XETR · Germany · Process Industries
€27.72-1.22 (-4.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.72 | -4.22% | €28.58 | €28.66 | €27.18 | 198.53K |
| 2026-09-30 | €28.94 | +5.47% | €27.50 | €29.76 | €27.50 | 307.03K |
| 2026-09-29 | €27.44 | -0.15% | €27.20 | €27.88 | €27.14 | 106.75K |
| 2026-09-28 | €27.48 | +5.53% | €25.98 | €27.66 | €25.98 | 144.76K |
| 2026-09-25 | €26.04 | -0.53% | €26.36 | €26.38 | €25.62 | 92.38K |
| 2026-09-24 | €26.18 | -1.87% | €26.80 | €26.80 | €26.18 | 67.02K |
| 2026-09-23 | €26.68 | +0.68% | €26.34 | €26.98 | €26.32 | 64.98K |
| 2026-09-22 | €26.50 | +0.99% | €26.26 | €26.96 | €26.04 | 80.98K |
| 2026-09-21 | €26.24 | -2.45% | €27.00 | €27.12 | €26.24 | 77.97K |
| 2026-09-18 | €26.90 | -1.82% | €27.58 | €27.58 | €26.84 | 149.37K |
| 2026-09-17 | €27.40 | -0.94% | €27.80 | €27.90 | €27.40 | 43.61K |
| 2026-09-16 | €27.66 | -0.50% | €27.80 | €28.10 | €27.32 | 51.57K |
| 2026-09-15 | €27.80 | +1.09% | €27.66 | €27.80 | €26.98 | 89.68K |
| 2026-09-14 | €27.50 | -2.55% | €28.40 | €28.80 | €27.26 | 138.04K |
| 2026-09-11 | €28.22 | -2.62% | €29.00 | €29.14 | €28.16 | 104.23K |
| 2026-09-10 | €28.98 | -0.62% | €29.20 | €29.30 | €28.72 | 100.16K |
| 2026-09-09 | €29.16 | +2.46% | €28.50 | €29.40 | €28.30 | 108.70K |
| 2026-09-08 | €28.46 | -4.62% | €29.70 | €30.12 | €28.36 | 246.70K |
| 2026-09-07 | €29.84 | +5.52% | €28.30 | €29.96 | €27.90 | 217.52K |
| 2026-09-04 | €28.28 | +1.51% | €28.00 | €28.50 | €27.48 | 102.08K |
| 2026-09-03 | €27.86 | -0.14% | €27.88 | €28.56 | €27.84 | 87.49K |
| 2026-09-02 | €27.90 | +1.90% | €27.30 | €28.70 | €26.86 | 213.32K |
| 2026-09-01 | €27.38 | -2.63% | €28.14 | €28.66 | €26.80 | 249.97K |
| 2026-08-31 | €28.12 | +5.63% | €26.54 | €28.14 | €26.30 | 202.41K |
| 2026-08-28 | €26.62 | +0.38% | €26.32 | €26.62 | €25.30 | 166.38K |
| 2026-08-27 | €26.52 | +4.41% | €25.50 | €26.76 | €25.10 | 198.18K |
| 2026-08-26 | €25.40 | -0.70% | €25.50 | €26.00 | €25.06 | 151.04K |
| 2026-08-25 | €25.58 | -8.71% | €26.04 | €26.52 | €24.90 | 449.88K |
| 2026-08-24 | €28.02 | +1.52% | €27.50 | €28.02 | €27.34 | 94.33K |
| 2026-08-21 | €27.60 | +1.40% | €27.32 | €27.78 | €27.14 | 44.25K |
| 2026-08-20 | €27.22 | -1.02% | €27.40 | €27.74 | €27.12 | 76.50K |
| 2026-08-19 | €27.50 | -1.72% | €27.98 | €28.16 | €27.42 | 119.23K |
| 2026-08-18 | €27.98 | +0.72% | €27.60 | €28.04 | €27.56 | 103.21K |
| 2026-08-17 | €27.78 | +2.28% | €27.08 | €27.78 | €26.82 | 73.45K |
| 2026-08-14 | €27.16 | +0.97% | €27.00 | €27.36 | €26.66 | 123.50K |
| 2026-08-13 | €26.90 | -1.18% | €27.46 | €27.70 | €26.84 | 109.70K |
| 2026-08-12 | €27.22 | -0.51% | €27.64 | €28.12 | €26.82 | 86.83K |
| 2026-08-11 | €27.36 | +5.56% | €26.00 | €27.48 | €25.46 | 289.71K |
| 2026-08-10 | €25.92 | -1.44% | €26.56 | €26.56 | €25.80 | 99.91K |
| 2026-08-07 | €26.30 | -0.60% | €26.74 | €27.06 | €26.08 | 70.95K |
| 2026-08-06 | €26.46 | +0.38% | €26.24 | €27.22 | €26.24 | 120.33K |
| 2026-08-05 | €26.36 | -3.51% | €28.60 | €28.70 | €26.28 | 203.80K |
| 2026-08-04 | €27.32 | -1.66% | €27.76 | €27.84 | €26.92 | 140.00K |
| 2026-08-03 | €27.78 | +0.87% | €27.08 | €28.34 | €26.82 | 128.76K |
| 2026-07-31 | €27.54 | -1.01% | €28.00 | €28.56 | €27.32 | 123.74K |
| 2026-07-30 | €27.82 | -1.28% | €28.02 | €28.88 | €27.06 | 281.38K |
| 2026-07-29 | €28.18 | +6.18% | €31.00 | €32.00 | €28.08 | 869.10K |
| 2026-07-28 | €26.54 | -5.08% | €27.98 | €27.98 | €26.42 | 257.77K |
| 2026-07-27 | €27.96 | +6.39% | €27.32 | €29.44 | €27.32 | 283.80K |
| 2026-07-24 | €26.28 | -0.90% | €26.46 | €26.46 | €25.16 | 192.22K |
| 2026-07-23 | €26.52 | -0.90% | €26.34 | €27.20 | €25.98 | 214.89K |
| 2026-07-22 | €26.76 | -1.55% | €27.14 | €27.20 | €26.58 | 118.18K |
| 2026-07-21 | €27.18 | -3.75% | €28.10 | €28.10 | €26.80 | 160.80K |
| 2026-07-20 | €28.24 | -2.82% | €28.92 | €29.00 | €28.20 | 73.23K |
| 2026-07-17 | €29.06 | +0.35% | €28.62 | €29.40 | €28.60 | 116.70K |
| 2026-07-16 | €28.96 | -0.21% | €29.18 | €29.48 | €28.76 | 80.22K |
| 2026-07-15 | €29.02 | -0.41% | €29.26 | €29.74 | €28.60 | 152.03K |
| 2026-07-14 | €29.14 | +1.60% | €28.70 | €29.54 | €28.48 | 133.49K |
| 2026-07-13 | €28.68 | +0.70% | €28.48 | €29.38 | €28.04 | 105.78K |
| 2026-07-10 | €28.48 | -2.06% | €29.00 | €29.78 | €28.40 | 95.34K |
| 2026-07-09 | €29.08 | -0.21% | €29.38 | €30.52 | €28.36 | 282.41K |
| 2026-07-08 | €29.14 | +0.21% | €29.20 | €30.30 | €28.60 | 240.25K |
| 2026-07-07 | €29.08 | -2.15% | €29.70 | €30.22 | €27.72 | 553.64K |
| 2026-07-06 | €29.72 | +5.61% | €28.00 | €29.72 | €27.78 | 297.31K |
| 2026-07-03 | €28.14 | -0.57% | €28.20 | €28.24 | €27.42 | 162.20K |
| 2026-07-02 | €28.30 | +1.07% | €28.02 | €29.44 | €26.44 | 275.99K |
| 2026-07-01 | €28.00 | +0.65% | €27.84 | €29.64 | €26.70 | 613.61K |
| 2026-06-30 | €27.82 | +1.16% | €27.52 | €28.70 | €25.94 | 572.58K |
| 2026-06-29 | €27.50 | +5.93% | €26.00 | €28.22 | €23.10 | 801.44K |
| 2026-06-26 | €25.96 | -1.74% | €26.26 | €26.26 | €25.28 | 115.63K |
| 2026-06-25 | €26.42 | +1.62% | €25.96 | €27.28 | €25.72 | 114.94K |
| 2026-06-24 | €26.00 | -5.11% | €27.46 | €27.46 | €24.96 | 192.80K |
| 2026-06-23 | €27.40 | +5.79% | €25.96 | €27.92 | €25.80 | 176.19K |
| 2026-06-22 | €25.90 | +1.17% | €25.56 | €26.26 | €25.56 | 81.15K |
| 2026-06-19 | €25.60 | -1.31% | €26.28 | €26.42 | €25.32 | 178.56K |
| 2026-06-18 | €25.94 | +1.01% | €25.56 | €26.10 | €24.96 | 81.64K |
| 2026-06-17 | €25.68 | +4.99% | €24.52 | €25.96 | €24.44 | 88.61K |
| 2026-06-16 | €24.46 | -2.08% | €24.80 | €25.28 | €24.46 | 105.30K |
| 2026-06-15 | €24.98 | -0.48% | €25.76 | €25.80 | €24.90 | 108.44K |
| 2026-06-12 | €25.10 | -0.95% | €25.48 | €25.74 | €25.00 | 57.50K |
| 2026-06-11 | €25.34 | +2.76% | €24.88 | €25.34 | €24.50 | 87.58K |
| 2026-06-10 | €24.66 | -0.16% | €24.70 | €24.90 | €24.04 | 80.20K |
| 2026-06-09 | €24.70 | -3.14% | €25.38 | €25.50 | €24.70 | 81.83K |
| 2026-06-08 | €25.50 | -2.07% | €25.80 | €25.80 | €25.14 | 83.95K |
| 2026-06-05 | €26.04 | +0.54% | €25.82 | €26.24 | €25.54 | 92.48K |
| 2026-06-04 | €25.90 | -1.52% | €26.24 | €26.80 | €25.90 | 89.38K |
| 2026-06-03 | €26.30 | +0.69% | €26.48 | €26.60 | €25.58 | 108.75K |
| 2026-06-02 | €26.12 | -3.55% | €27.06 | €27.26 | €26.08 | 109.14K |
| 2026-06-01 | €27.08 | -0.44% | €27.12 | €27.78 | €26.90 | 73.76K |
| 2026-05-29 | €27.20 | -2.51% | €27.96 | €28.32 | €27.20 | 261.12K |