Gerresheimer AG (GXI.DE) XETRA

44.64

-0.12(-0.27%)

Updated at August 19 09:35AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202545.0644.7644.7645.2244.26162,313
August 15, 202544.645.0245.0245.9844.52147,069
August 14, 202544.8444.6844.6844.9444.24174,004
August 13, 202545.6845.0645.0645.6844.7271,373
August 12, 202544.8445.5445.5445.5644.34100,583
August 11, 202546.544.8244.8246.5644.82106,099
August 08, 20254645.7845.7846.5845.66181,466
August 07, 202544.545.4245.4246.7444.3236,307
August 06, 202544.7444.3844.3845.0644.38107,663
August 05, 202543.0644.544.544.542.9212,203
August 04, 202542.242.4242.4242.4241.5235,028
August 01, 202543424243.1241.74319,353
July 31, 202544.443.3843.3845.143.38197,329
July 30, 202546.0244.8444.8446.2443.88247,375
July 29, 202546.846.146.147.445.54330,576
July 28, 202550.2547.1647.1650.4547.16263,527
July 25, 202548.149.5249.5249.5247.62111,473
July 24, 202547.848.3648.3649.447.72183,912
July 23, 202547.9447.9247.9248.2846.94142,379
July 22, 202547.2647.2247.2247.846.86121,063
July 21, 20254747.547.548.2446.62146,283
July 18, 202547.5447.1447.1447.7246.1273,430
July 17, 202547.7847.247.249.346.66680,883
July 16, 202550.0550.650.65249.32325,254
July 15, 202549.6450.0550.0551.0549.58155,148
July 14, 202548.549.5849.5849.6448.5153,209
July 11, 202550.4549.0249.0251.0548.58185,817
July 10, 202547.450.550.550.645.58778,144
July 09, 202548.9648.3448.3449.5848.2240,897
July 08, 202549.4494949.448.22153,802
July 07, 202548.6448.648.649.0448.5123,650
July 04, 202548.7448.6848.6849.2248.490,540
July 03, 20254948.8448.8449.548.599,468
July 02, 202548.348.7448.7449.148.04169,340
July 01, 202547.8848.2648.2648.2646.3167,944
June 30, 202548.1247.8847.8848.4447.7158,453
June 27, 202547.7648.0848.0848.947.76146,258
June 26, 202547.1847.4847.4847.546.58103,687
June 25, 20254846.946.948.3646.8146,991
June 24, 202546.1847.6847.6848.1445.86291,648
June 23, 202545.5445.5445.5445.8444.72178,981
June 20, 202546.346.2446.2447.2245.44523,484
June 19, 202545.1445.5445.5446.0245.04123,598
June 18, 202544.7845.7645.7646.9843.86648,712
June 17, 202545.843.0243.0246.5842.48424,534
June 16, 202546.546.1646.1647.1845.88150,009
June 13, 202546.746.7846.7847.3846.36148,040
June 12, 202547.547.7247.7247.7846.68172,180
June 11, 202548.4247.8847.8848.4247.6189,773
June 10, 202548.148.3248.3248.9247.66286,238
June 09, 202547.3248.1248.1248.747.28119,006
June 06, 202548.9247.847.848.9247.42292,015
June 05, 202548.1449.1449.1449.7446.92508,214
June 04, 202547.547.7847.7848.2646.16598,120
June 03, 20254847.8647.8649.447.52675,378
June 02, 202562.7548.8248.8262.9472.24M
May 30, 202563.2563.3563.3564.163.15380,894
May 29, 202564.763.263.264.963.2114,007
May 28, 202561.0564.0564.0566.561370,631
May 27, 202559.7616161.259.7127,580
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved