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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.34	26.06	26.14	27.48	26.06	242,254
January 13, 2026	28	27.36	27.36	28	27.26	127,095
January 12, 2026	27.58	27.86	27.86	28.1	27.38	172,033
January 09, 2026	27.74	27.3	27.3	28.06	27.22	148,055
January 08, 2026	27.88	27.3	27.3	27.88	27	111,981
January 07, 2026	27.92	27.94	27.94	28.06	27.42	130,268
January 06, 2026	27.82	27.9	27.9	28.24	27.32	140,724
January 05, 2026	27.98	27.76	27.76	28.14	27.18	141,778
January 02, 2026	27.5	27.8	27.8	27.88	27.46	103,044
December 30, 2025	27.46	27.58	27.58	27.94	27.24	93,908
December 29, 2025	26.92	27.38	27.38	27.64	26.72	217,588
December 23, 2025	27.46	26.9	26.9	27.86	26.8	157,062
December 22, 2025	26.92	27.64	27.64	28.34	26.68	301,926
December 19, 2025	27.1	26.96	26.96	27.32	26.84	1.16M
December 18, 2025	26.72	27	27	27.28	26.52	203,290
December 17, 2025	26.98	26.86	26.86	27.2	26.26	140,495
December 16, 2025	28.1	26.9	26.9	28.1	26.4	234,655
December 15, 2025	28	27.84	27.84	28.2	27.28	228,209
December 12, 2025	26.4	27.78	27.78	28.18	26.32	405,013
December 11, 2025	25.7	26.3	26.3	26.3	25.4	209,663
December 10, 2025	25	25.5	25.5	26.1	24.98	270,526
December 09, 2025	24.7	24.94	24.94	25.68	22.6	601,977
December 08, 2025	25.72	24.84	24.84	25.9	24.76	190,434
December 05, 2025	26.26	25.86	25.86	26.38	25.38	198,141
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

Gerresheimer AG (GXI.DE) XETRA