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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	48.1	49.52	49.52	49.52	47.62	111,473
July 24, 2025	47.8	48.36	48.36	49.4	47.72	183,912
July 23, 2025	47.94	47.92	47.92	48.28	46.94	142,379
July 22, 2025	47.26	47.22	47.22	47.8	46.86	121,063
July 21, 2025	47	47.5	47.5	48.24	46.62	146,283
July 18, 2025	47.54	47.14	47.14	47.72	46.1	273,430
July 17, 2025	47.78	47.2	47.2	49.3	46.66	680,883
July 16, 2025	50.05	50.6	50.6	52	49.32	325,254
July 15, 2025	49.64	50.05	50.05	51.05	49.58	155,148
July 14, 2025	48.5	49.58	49.58	49.64	48.5	153,209
July 11, 2025	50.45	49.02	49.02	51.05	48.58	185,817
July 10, 2025	47.4	50.5	50.5	50.6	45.58	778,144
July 09, 2025	48.96	48.34	48.34	49.58	48.2	240,897
July 08, 2025	49.4	49	49	49.4	48.22	153,802
July 07, 2025	48.64	48.6	48.6	49.04	48.5	123,650

Gerresheimer AG (GXI.DE) XETRA