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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	41.9	42.16	42.16	42.7	41.74	124,468
September 10, 2025	42.48	42	42	42.9	41.56	141,259
September 09, 2025	41.92	42.5	42.5	42.84	41.72	160,891
September 08, 2025	41.24	42.04	42.04	42.04	40.88	210,581
September 05, 2025	42.24	41.24	41.24	42.24	40.96	244,851
September 04, 2025	43.2	41.92	41.92	43.52	41.26	308,737
September 03, 2025	43.4	43.44	43.44	44.8	43	147,175
September 02, 2025	45.06	43.5	43.5	45.18	43.1	156,608
September 01, 2025	43.3	45.14	45.14	45.24	43.08	200,449
August 29, 2025	42.9	43.12	43.12	44	42.28	215,885
August 28, 2025	42.32	42.44	42.44	43.34	42.32	122,595
August 27, 2025	43.66	42.28	42.28	43.86	42.12	319,292
August 26, 2025	45.22	43.66	43.66	45.26	43.66	294,135
August 25, 2025	46.16	45.78	45.78	46.16	45.22	112,705
August 22, 2025	45.14	46	46	46.72	45.08	265,652
August 21, 2025	43.72	45.2	45.2	46.5	43.42	245,899
August 20, 2025	44.56	44.08	44.08	44.62	43.86	98,290
August 19, 2025	45	44.9	44.9	45.14	44.08	134,437
August 18, 2025	45.06	44.76	44.76	45.22	44.26	162,313
August 15, 2025	44.6	45.02	45.02	45.98	44.52	147,069
August 14, 2025	44.84	44.68	44.68	44.94	44.24	174,004
August 13, 2025	45.68	45.06	45.06	45.68	44.72	71,373
August 12, 2025	44.84	45.54	45.54	45.56	44.34	100,583
August 11, 2025	46.5	44.82	44.82	46.56	44.82	106,099
August 08, 2025	46	45.78	45.78	46.58	45.66	181,466
August 07, 2025	44.5	45.42	45.42	46.74	44.3	236,307
August 06, 2025	44.74	44.38	44.38	45.06	44.38	107,663
August 05, 2025	43.06	44.5	44.5	44.5	42.9	212,203
August 04, 2025	42.2	42.42	42.42	42.42	41.5	235,028
August 01, 2025	43	42	42	43.12	41.74	319,353
July 31, 2025	44.4	43.38	43.38	45.1	43.38	197,329
July 30, 2025	46.02	44.84	44.84	46.24	43.88	247,375
July 29, 2025	46.8	46.1	46.1	47.4	45.54	330,576
July 28, 2025	50.25	47.16	47.16	50.45	47.16	263,527

Gerresheimer AG (GXI.DE) XETRA