Skip to main content
logo
Gerresheimer AG (ETR:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
29.50
+0.36 (1.24%)
Jul 9, 2026, 10:37 AM CET

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202629.3830.2228.7630.14-3.43%59,016
Jul 8, 202629.2030.3028.6029.1429.140.21%240,178
Jul 7, 202629.7030.2227.7229.0829.08-2.15%553,440
Jul 6, 202628.0029.7227.7829.7229.725.61%297,112
Jul 3, 202628.2028.2427.4228.1428.14-0.57%162,200
Jul 2, 202628.0229.4426.4428.3028.301.07%272,493
Jul 1, 202627.8429.6426.7028.0028.000.65%613,611
Jun 30, 202627.5228.7025.9427.8227.821.16%572,575
Jun 29, 202626.0028.2223.1027.5027.505.93%801,333
Jun 26, 202626.2626.2625.2825.9625.96-1.74%115,627
Jun 25, 202625.9627.2825.7226.4226.421.62%114,944
Jun 24, 202627.4627.4624.9626.0026.00-5.11%192,796
Jun 23, 202625.9627.9225.8027.4027.405.79%174,949
Jun 22, 202625.5626.2625.5625.9025.901.17%81,130
Jun 19, 202626.2826.4225.3225.6025.60-1.31%178,562
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