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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.7	20.44	20.44	21.02	20.42	159,460
February 19, 2026	20.9	20.86	20.86	21.42	20.42	219,346
February 18, 2026	21.3	21.04	21.04	21.4	20.56	218,891
February 17, 2026	19.29	21.12	21.12	21.3	19.24	566,864
February 16, 2026	20.16	19.27	19.27	20.16	19.27	309,448
February 13, 2026	19.3	19.89	19.89	19.94	19.2	374,031
February 12, 2026	18.6	19.03	19.03	20.1	18.56	1M
February 11, 2026	20	18.67	18.67	20.68	17.6	4.08M
February 10, 2026	27.12	27.2	27.2	27.5	26.5	268,699
February 09, 2026	26	26.64	26.64	26.76	26	168,807
February 06, 2026	25.1	25.66	25.66	26.04	24.56	196,421
February 05, 2026	25.18	25.16	25.16	25.42	24.8	121,556
February 04, 2026	24.9	25.02	25.02	25.4	24.66	89,822
February 03, 2026	25.58	25.12	25.12	25.6	24.64	119,170
February 02, 2026	25.02	25.42	25.42	25.5	24.56	216,081
January 30, 2026	25.7	25.22	25.22	25.98	25.22	116,246
January 29, 2026	26.5	25.64	25.64	26.82	25.5	110,568
January 28, 2026	26.16	26.48	26.48	26.72	25.76	118,412
January 27, 2026	27.04	26.22	26.22	27.08	26.22	85,796
January 26, 2026	27	26.94	26.94	27.06	26.3	129,115
January 23, 2026	27.3	27.1	27.1	27.54	26.7	141,272
January 22, 2026	25.9	27.3	27.3	27.52	25.6	339,554
January 21, 2026	25.3	25	25	25.3	24.7	144,134
January 20, 2026	25.78	25.18	25.18	25.78	24.82	152,078
January 19, 2026	25.38	25.72	25.72	26.28	25.1	215,745
January 16, 2026	26.28	25.62	25.62	26.28	25.36	181,654
January 15, 2026	26.3	26.2	26.2	26.56	25.54	274,422
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

Gerresheimer AG (GXI.DE) XETRA