Skip to main content
logo
Gerresheimer AG (ETR:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
25.94
+0.26 (1.01%)
Jun 18, 2026, 5:35 PM CET

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.5626.1024.9625.9425.941.01%81,636
Jun 17, 202624.5225.9624.4425.6825.684.99%88,564
Jun 16, 202624.8025.2824.4624.4624.46-2.08%105,299
Jun 15, 202625.7625.8024.9024.9824.98-0.48%108,109
Jun 12, 202625.4825.7425.0025.1025.10-0.95%57,502
Jun 11, 202624.8825.3424.5025.3425.342.76%87,578
Jun 10, 202624.7024.9024.0424.6624.66-0.16%80,204
Jun 9, 202625.3825.5024.7024.7024.70-3.14%80,254
Jun 8, 202625.8025.8025.1425.5025.50-2.07%83,951
Jun 5, 202625.8226.2425.5426.0426.040.54%92,483
Jun 4, 202626.2426.8025.9025.9025.90-1.52%89,236
Jun 3, 202626.4826.6025.5826.3026.300.69%108,545
Jun 2, 202627.0627.2626.0826.1226.12-3.55%108,554
Jun 1, 202627.1227.7826.9027.0827.08-0.44%73,743
May 29, 202627.9628.3227.2027.2027.20-2.51%261,124
May 28, 202627.6228.2227.2627.9027.901.09%146,891
May 27, 202627.2628.3027.2627.6027.600.80%119,734
May 26, 202626.5827.7226.4027.3827.381.41%114,677
May 25, 202627.5027.7627.0027.0027.00-1.17%78,561
May 22, 202627.2028.0827.1027.3227.321.86%121,038
May 21, 202626.0027.4425.9426.8226.823.63%164,420
May 20, 202624.7226.1624.5625.8825.884.27%176,880
May 19, 202624.8025.5424.0424.8224.82-1.19%128,339
May 18, 202624.9825.5224.0425.1225.121.95%139,841
May 15, 202624.9225.3823.6824.6424.64-1.99%263,030
May 14, 202626.4826.5024.6025.1425.14-5.06%261,982
May 13, 202628.6028.7026.4826.4826.48-6.76%296,765
May 12, 202627.8428.8827.7228.4028.401.21%435,784
May 11, 202627.8028.5027.4228.0628.062.71%455,308
May 8, 202626.5628.1826.5627.3227.322.78%334,560
May 7, 202626.0427.1225.8826.5826.582.94%177,115
May 6, 202625.8026.8425.8025.8225.820.23%260,979
May 5, 202625.1026.2625.0825.7625.762.22%359,425
May 4, 202624.7825.5624.5425.2025.202.69%347,199
Apr 30, 202624.0024.7224.0024.5424.541.49%183,069
Apr 29, 202624.1024.7023.7424.1824.180.83%189,875
Apr 28, 202623.3224.3022.7623.9823.98-310,244
Apr 27, 202623.0024.3822.9623.9823.984.90%379,520
Apr 24, 202622.6222.8621.9022.8622.861.60%428,058
Apr 23, 202621.2822.5020.9622.5022.505.34%221,160
Apr 22, 202622.1022.1021.1421.3621.36-3.09%148,918
Apr 21, 202621.4422.5021.1022.0422.043.86%222,356
Apr 20, 202621.0421.2420.4821.2221.22-0.47%228,938
Apr 17, 202621.0822.0219.9921.3221.320.85%530,482
Apr 16, 202619.7321.5619.6021.1421.1419.44%1,294,850
Apr 15, 202617.7818.0717.5417.7017.701.72%257,074
Apr 14, 202617.1518.0017.1517.4017.401.87%242,676
Apr 13, 202617.0017.5516.6617.0817.080.06%222,908
Apr 10, 202617.1817.8117.0117.0717.070.41%317,726
Apr 9, 202617.6217.6816.9917.0017.00-3.30%349,478