Gerresheimer AG (ETR:GXI)
Germany · Delayed Price · Currency is EUR 43.30
+0.12 (0.28%)
Sep 17, 2025, 5:35 PM CET
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.30 | 43.50 | 42.72 | 43.30 | 43.30 | 0.28% | 153,995 |
| Sep 16, 2025 | 43.30 | 43.84 | 43.10 | 43.18 | 43.18 | 0.19% | 127,096 |
| Sep 15, 2025 | 42.36 | 43.62 | 42.36 | 43.10 | 43.10 | 2.04% | 345,089 |
| Sep 12, 2025 | 42.40 | 43.00 | 42.18 | 42.24 | 42.24 | 0.19% | 84,453 |
| Sep 11, 2025 | 41.90 | 42.70 | 41.74 | 42.16 | 42.16 | 0.38% | 124,468 |
| Sep 10, 2025 | 42.48 | 42.90 | 41.56 | 42.00 | 42.00 | -1.18% | 141,259 |
| Sep 9, 2025 | 41.92 | 42.84 | 41.72 | 42.50 | 42.50 | 1.09% | 160,891 |
| Sep 8, 2025 | 41.24 | 42.04 | 40.88 | 42.04 | 42.04 | 1.94% | 210,581 |
| Sep 5, 2025 | 42.24 | 42.24 | 40.96 | 41.24 | 41.24 | -1.62% | 244,851 |
| Sep 4, 2025 | 43.20 | 43.52 | 41.26 | 41.92 | 41.92 | -3.50% | 308,737 |
| Sep 3, 2025 | 43.40 | 44.80 | 43.00 | 43.44 | 43.44 | -0.14% | 147,175 |
| Sep 2, 2025 | 45.06 | 45.18 | 43.10 | 43.50 | 43.50 | -3.63% | 156,608 |
| Sep 1, 2025 | 43.30 | 45.24 | 43.08 | 45.14 | 45.14 | 4.68% | 200,449 |
| Aug 29, 2025 | 42.90 | 44.00 | 42.28 | 43.12 | 43.12 | 1.60% | 215,885 |
| Aug 28, 2025 | 42.32 | 43.34 | 42.32 | 42.44 | 42.44 | 0.38% | 122,595 |
| Aug 27, 2025 | 43.66 | 43.86 | 42.12 | 42.28 | 42.28 | -3.16% | 319,292 |
| Aug 26, 2025 | 45.22 | 45.26 | 43.66 | 43.66 | 43.66 | -4.63% | 294,135 |
| Aug 25, 2025 | 46.16 | 46.16 | 45.22 | 45.78 | 45.78 | -0.48% | 112,705 |
| Aug 22, 2025 | 45.14 | 46.72 | 45.08 | 46.00 | 46.00 | 1.77% | 265,652 |
| Aug 21, 2025 | 43.72 | 46.50 | 43.42 | 45.20 | 45.20 | 2.54% | 245,899 |
| Aug 20, 2025 | 44.56 | 44.62 | 43.86 | 44.08 | 44.08 | -1.83% | 98,290 |
| Aug 19, 2025 | 45.00 | 45.14 | 44.08 | 44.90 | 44.90 | 0.31% | 134,437 |
| Aug 18, 2025 | 45.06 | 45.22 | 44.26 | 44.76 | 44.76 | -0.58% | 162,313 |
| Aug 15, 2025 | 44.60 | 45.98 | 44.52 | 45.02 | 45.02 | 0.76% | 147,069 |
| Aug 14, 2025 | 44.84 | 44.94 | 44.24 | 44.68 | 44.68 | -0.84% | 174,004 |
| Aug 13, 2025 | 45.68 | 45.68 | 44.72 | 45.06 | 45.06 | -1.05% | 71,373 |
| Aug 12, 2025 | 44.84 | 45.56 | 44.34 | 45.54 | 45.54 | 1.61% | 100,583 |
| Aug 11, 2025 | 46.50 | 46.56 | 44.82 | 44.82 | 44.82 | -2.10% | 106,099 |
| Aug 8, 2025 | 46.00 | 46.58 | 45.66 | 45.78 | 45.78 | 0.79% | 181,466 |
| Aug 7, 2025 | 44.50 | 46.74 | 44.30 | 45.42 | 45.42 | 2.34% | 236,307 |
| Aug 6, 2025 | 44.74 | 45.06 | 44.38 | 44.38 | 44.38 | -0.27% | 107,663 |
| Aug 5, 2025 | 43.06 | 44.50 | 42.90 | 44.50 | 44.50 | 4.90% | 212,203 |
| Aug 4, 2025 | 42.20 | 42.42 | 41.50 | 42.42 | 42.42 | 1.00% | 235,028 |
| Aug 1, 2025 | 43.00 | 43.12 | 41.74 | 42.00 | 42.00 | -3.18% | 319,353 |
| Jul 31, 2025 | 44.40 | 45.10 | 43.38 | 43.38 | 43.38 | -3.26% | 197,329 |
| Jul 30, 2025 | 46.02 | 46.24 | 43.88 | 44.84 | 44.84 | -2.73% | 247,375 |
| Jul 29, 2025 | 46.80 | 47.40 | 45.54 | 46.10 | 46.10 | -2.25% | 330,576 |
| Jul 28, 2025 | 50.25 | 50.45 | 47.16 | 47.16 | 47.16 | -4.77% | 263,527 |
| Jul 25, 2025 | 48.10 | 49.52 | 47.62 | 49.52 | 49.52 | 2.40% | 111,473 |
| Jul 24, 2025 | 47.80 | 49.40 | 47.72 | 48.36 | 48.36 | 0.92% | 183,912 |
| Jul 23, 2025 | 47.94 | 48.28 | 46.94 | 47.92 | 47.92 | 1.48% | 142,379 |
| Jul 22, 2025 | 47.26 | 47.80 | 46.86 | 47.22 | 47.22 | -0.59% | 121,063 |
| Jul 21, 2025 | 47.00 | 48.24 | 46.62 | 47.50 | 47.50 | 0.76% | 146,283 |
| Jul 18, 2025 | 47.54 | 47.72 | 46.10 | 47.14 | 47.14 | -0.13% | 273,430 |
| Jul 17, 2025 | 47.78 | 49.30 | 46.66 | 47.20 | 47.20 | -6.72% | 680,883 |
| Jul 16, 2025 | 50.05 | 52.00 | 49.32 | 50.60 | 50.60 | 1.10% | 325,254 |
| Jul 15, 2025 | 49.64 | 51.05 | 49.58 | 50.05 | 50.05 | 0.95% | 155,148 |
| Jul 14, 2025 | 48.50 | 49.64 | 48.50 | 49.58 | 49.58 | 1.14% | 153,209 |
| Jul 11, 2025 | 50.45 | 51.05 | 48.58 | 49.02 | 49.02 | -2.93% | 185,817 |
| Jul 10, 2025 | 47.40 | 50.60 | 45.58 | 50.50 | 50.50 | 4.47% | 778,144 |