Gerresheimer AG (GXI.DE) XETRA

26.30

-0.78(-2.88%)

Updated at June 02 02:06PM

Currency In EUR

GXI.DE Historical Return

If you invested €1000 in Gerresheimer AG (GXI.DE) 10 years ago, it would be worth €411.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €310.7, while €1000 invested 1 year ago would be worth €540.39. This corresponds to total returns of -58.9%, -68.93%, -45.96%, respectively, with annualized returns of -8.5%, -20.84%, -45.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GXI.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	27.12	27.08	27.08	27.78	26.9	73,743
May 29, 2026	27.96	27.2	27.2	28.32	27.2	261,124
May 28, 2026	27.62	27.9	27.9	28.22	27.26	146,891
May 27, 2026	27.26	27.6	27.6	28.3	27.26	119,574
May 26, 2026	26.58	27.38	27.38	27.72	26.4	114,677
May 25, 2026	27.5	27	27	27.76	27	78,561
May 22, 2026	27.2	27.32	27.32	28.08	27.1	121,038
May 21, 2026	26	26.82	26.82	27.44	25.94	164,420
May 20, 2026	24.72	25.88	25.88	26.16	24.56	176,880
May 19, 2026	24.8	24.82	24.82	25.54	24.04	128,339
May 18, 2026	24.98	25.12	25.12	25.52	24.04	140,441
May 15, 2026	24.92	24.64	24.64	25.38	23.68	263,030
May 14, 2026	26.48	25.14	25.14	26.5	24.6	261,982
May 13, 2026	28.6	26.48	26.48	28.7	26.48	298,779
May 12, 2026	27.84	28.4	28.4	28.88	27.72	435,784
May 11, 2026	27.8	28.06	28.06	28.5	27.42	454,308
May 08, 2026	26.56	27.32	27.32	28.18	26.56	334,515
May 07, 2026	26.04	26.58	26.58	27.12	25.88	177,165
May 06, 2026	25.8	25.82	25.82	26.84	25.8	260,979
May 05, 2026	25.1	25.76	25.76	26.26	25.08	359,425
May 04, 2026	24.78	25.2	25.2	25.56	24.54	347,199
April 30, 2026	24	24.54	24.54	24.72	24	183,069
April 29, 2026	24.1	24.18	24.18	24.7	23.74	189,875
April 28, 2026	23.32	23.98	23.98	24.3	22.76	310,244
April 27, 2026	23	23.98	23.98	24.38	22.96	379,520
April 24, 2026	22.62	22.86	22.86	22.86	21.9	426,238
April 23, 2026	21.28	22.5	22.5	22.5	20.96	221,160
April 22, 2026	22.1	21.36	21.36	22.1	21.14	148,918
April 21, 2026	21.44	22.04	22.04	22.5	21.1	222,356
April 20, 2026	21.04	21.22	21.22	21.24	20.48	229,938
April 17, 2026	21.08	21.32	21.32	22.02	19.99	530,482
April 16, 2026	19.73	21.14	21.14	21.56	19.6	1.29M
April 15, 2026	17.78	17.7	17.7	18.07	17.54	257,074
April 14, 2026	17.15	17.4	17.4	18	17.15	242,676
April 13, 2026	17	17.08	17.08	17.55	16.66	222,608
April 10, 2026	17.18	17.07	17.07	17.81	17.01	317,726
April 09, 2026	17.62	17	17	17.68	16.99	349,478
April 08, 2026	18.5	17.58	17.58	18.5	17.58	179,242
April 07, 2026	18.76	17.56	17.56	18.76	17.28	324,142
April 02, 2026	18.99	18.56	18.56	19.21	18.37	168,034
April 01, 2026	20.54	19.37	19.37	20.74	18.62	154,805
March 31, 2026	19.39	19.62	19.62	19.73	19.23	126,164
March 30, 2026	20.5	19.46	19.46	20.5	19.15	144,029
March 27, 2026	20.7	20.58	20.58	20.7	20.04	80,144
March 26, 2026	20.62	20.74	20.74	21.22	20.2	152,179
March 25, 2026	21	20.76	20.76	21.7	20.5	240,664
March 24, 2026	18.71	20.96	20.96	21.1	18.63	373,276
March 23, 2026	20.96	18.85	18.85	21	18.85	493,332
March 20, 2026	17.81	21.6	21.6	22.62	16.86	2.08M
March 19, 2026	17.5	17.74	17.74	17.74	17.09	187,616
March 18, 2026	19.29	17.6	17.6	19.29	17.56	274,132
March 17, 2026	18.24	19.34	19.34	19.34	17.85	403,130
March 16, 2026	18	18.15	18.15	18.41	17.53	123,893
March 13, 2026	18.27	17.67	17.67	18.27	16.99	222,754
March 12, 2026	18.64	18.47	18.47	18.92	17.87	218,740
March 11, 2026	16.39	18.65	18.65	19.21	16.3	788,236
March 10, 2026	18.89	19.8	19.8	19.8	18.89	253,609
March 09, 2026	18.81	19.1	19.1	19.1	18.01	254,120
March 06, 2026	18.24	18.99	18.99	18.99	17.95	271,621
March 05, 2026	17.29	18.12	18.12	18.2	17	326,718