Gerresheimer AG - GXI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.48	26.24	26.24	26.76	26.14	176,179
December 03, 2025	25.5	26.1	26.1	27.26	25.48	211,687
December 02, 2025	26.6	25.62	25.62	26.74	25.62	240,595
December 01, 2025	26.68	26.72	26.72	27.36	26.24	206,447
November 28, 2025	25.12	26.54	26.54	26.82	25.12	283,529
November 27, 2025	25.08	25.22	25.22	25.26	24.8	115,006
November 26, 2025	25.1	25	25	25.3	24.62	99,160
November 25, 2025	24.5	24.86	24.86	25.04	24.22	198,160
November 24, 2025	23.78	24.28	24.28	24.28	23.72	248,578
November 21, 2025	23.36	23.56	23.56	23.62	23	181,077
November 20, 2025	24.68	23.56	23.56	24.86	23.56	234,504
November 19, 2025	25	24.22	24.22	25.02	24.22	270,349
November 18, 2025	24.04	24.56	24.56	25.26	24.04	217,338
November 17, 2025	24.88	24.34	24.34	24.9	23.82	337,914
November 14, 2025	24.86	24.7	24.7	24.88	24.06	250,978
November 13, 2025	24.6	24.86	24.86	25.54	24.36	177,233
November 12, 2025	24.66	24.42	24.42	25.18	24.3	274,707
November 11, 2025	23.82	24.28	24.28	24.38	23.72	162,937
November 10, 2025	24.7	23.86	23.86	24.7	23.86	234,942
November 07, 2025	25.24	24.02	24.02	25.34	23.96	337,134
November 06, 2025	25.64	25.12	25.12	25.96	25.12	260,429
November 05, 2025	25.8	25.48	25.48	25.94	25.48	235,693
November 04, 2025	26.52	25.98	25.98	26.6	25.82	326,062
November 03, 2025	27.56	26.66	26.66	27.64	26.66	193,532
October 31, 2025	27.94	27.6	27.6	28.2	27.3	212,973
October 30, 2025	29	27.74	27.74	29.02	27.74	197,133
October 29, 2025	28.54	28.84	28.84	29.54	28.24	276,236
October 28, 2025	29.5	28.38	28.38	29.78	27.96	555,918
October 27, 2025	29.36	29.4	29.4	30.36	28.8	532,016
October 24, 2025	28.14	29.04	29.04	29.06	28.14	266,910
October 23, 2025	27.52	27.94	27.94	28.22	27.28	253,212
October 22, 2025	27.9	27.7	27.7	27.9	27.4	163,325
October 21, 2025	27.4	27.98	27.98	28	27	262,297
October 20, 2025	27	27.24	27.24	27.52	26.46	255,326
October 17, 2025	26.6	26.64	26.64	27.18	26.02	449,189
October 16, 2025	27.88	27.1	27.1	27.94	26.84	356,018
October 15, 2025	27.38	27.34	27.34	27.7	26.84	557,940
October 14, 2025	28.1	27.5	27.5	28.54	27.22	717,918
October 13, 2025	29.08	28.68	28.68	29.56	28.52	393,778
October 10, 2025	30.6	28.76	28.76	30.62	28.68	1.41M
October 09, 2025	33.8	30.54	30.54	33.88	30.4	2.7M
October 08, 2025	37	37.34	37.34	37.68	36.58	211,892
October 07, 2025	38	37.18	37.18	38.28	37.18	160,832
October 06, 2025	38.1	37.98	37.98	38.32	37.2	265,963
October 03, 2025	36.54	37.96	37.96	37.96	35.88	284,712
October 02, 2025	37.5	36.6	36.6	37.76	36.6	214,661
October 01, 2025	35.32	36.94	36.94	36.96	35.32	291,395
September 30, 2025	35.18	35.3	35.3	35.72	34.74	246,777
September 29, 2025	35.16	35.1	35.1	35.74	34.72	321,699
September 26, 2025	35.5	34.66	34.66	36.04	34.6	327,362
September 25, 2025	36.96	35	35	37.5	35	660,826
September 24, 2025	42.92	36.2	36.2	42.92	26.52	3.95M
September 23, 2025	43.1	42.8	42.8	43.92	42.8	109,814
September 22, 2025	44.26	43.04	43.04	44.76	42.68	234,139
September 19, 2025	43.8	44.6	44.6	44.6	43.36	748,814
September 18, 2025	43.3	43.9	43.9	44.6	43.08	169,747
September 17, 2025	43.3	43.3	43.3	43.5	42.72	153,995
September 16, 2025	43.3	43.18	43.18	43.84	43.1	127,096
September 15, 2025	42.36	43.1	43.1	43.62	42.36	345,089
September 12, 2025	42.4	42.24	42.24	43	42.18	84,453

Gerresheimer AG (GXI.DE) XETRA