Gerresheimer AG (GXI.DE) XETRA

Currency In EUR

GXI.DE Historical Return

If you invested €1000 in Gerresheimer AG (GXI.DE) 10 years ago, it would be worth €405.72 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €326.96, while €1000 invested 1 year ago would be worth €655.71. This corresponds to total returns of -59.43%, -67.3%, -34.43%, respectively, with annualized returns of -8.62%, -20.04%, -34.43%.

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
July 31, 2026	28	27.54	27.54	28.56	27.32	123,739
July 30, 2026	28.02	27.82	27.82	28.88	27.06	280,575
July 29, 2026	31	28.18	28.18	32	28.08	865,600
July 28, 2026	27.98	26.54	26.54	27.98	26.42	257,403
July 27, 2026	27.32	27.96	27.96	29.44	27.32	283,728
July 23, 2026	26.34	26.52	26.52	27.2	25.98	214,891
July 22, 2026	27.14	26.76	26.76	27.2	26.58	116,918
July 21, 2026	28.1	27.18	27.18	28.1	26.8	159,800
July 20, 2026	28.92	28.24	28.24	29	28.2	73,232
July 17, 2026	28.62	29.06	29.06	29.4	28.6	116,701
July 16, 2026	29.18	28.96	28.96	29.48	28.76	80,182
July 15, 2026	29.26	29.02	29.02	29.74	28.6	152,031
July 14, 2026	28.7	29.14	29.14	29.54	28.48	133,485
July 13, 2026	28.48	28.68	28.68	29.38	28.04	103,508
July 10, 2026	29	28.48	28.48	29.78	28.4	95,344
July 09, 2026	29.38	29.08	29.08	30.52	28.36	279,857
July 08, 2026	29.2	29.14	29.14	30.3	28.6	240,178
July 07, 2026	29.7	29.08	29.08	30.22	27.72	553,440
July 06, 2026	28	29.72	29.72	29.72	27.78	297,112
July 03, 2026	28.2	28.14	28.14	28.24	27.42	162,200
July 02, 2026	28.02	28.3	28.3	29.44	26.44	272,493
July 01, 2026	27.84	28	28	29.64	26.7	613,611
June 30, 2026	27.52	27.82	27.82	28.7	25.94	572,575
June 29, 2026	26	27.5	27.5	28.22	23.1	801,333
June 26, 2026	26.26	25.96	25.96	26.26	25.28	115,627
June 25, 2026	25.96	26.42	26.42	27.28	25.72	114,944
June 24, 2026	27.46	26	26	27.46	24.96	192,796
June 23, 2026	25.96	27.4	27.4	27.92	25.8	174,949
June 22, 2026	25.56	25.9	25.9	26.26	25.56	81,130
June 19, 2026	26.28	25.6	25.6	26.42	25.32	178,562
June 18, 2026	25.56	25.94	25.94	26.1	24.96	81,636
June 17, 2026	24.52	25.68	25.68	25.96	24.44	88,564
June 16, 2026	24.8	24.46	24.46	25.28	24.46	105,299
June 15, 2026	25.76	24.98	24.98	25.8	24.9	108,109
June 12, 2026	25.48	25.1	25.1	25.74	25	57,502
June 11, 2026	24.88	25.34	25.34	25.34	24.5	87,578
June 10, 2026	24.7	24.66	24.66	24.9	24.04	80,204
June 09, 2026	25.38	24.7	24.7	25.5	24.7	80,254
June 08, 2026	25.8	25.5	25.5	25.8	25.14	83,951
June 05, 2026	25.82	26.04	26.04	26.24	25.54	92,483
June 04, 2026	26.24	25.9	25.9	26.8	25.9	89,236
June 03, 2026	26.48	26.3	26.3	26.6	25.58	108,545
June 02, 2026	27.06	26.12	26.12	27.26	26.08	108,954
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