Gerresheimer AG (SWX:GXI)
Switzerland · Delayed Price · Currency is CHF 25.72
0.00 (0.00%)
At close: Aug 3, 2026
SWX:GXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Jul 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Jul 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Jul 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Jul 27, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.18% | - |
| Jul 24, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Jul 23, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Jul 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.79% | 500 |
| Jul 21, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | - |
| Jul 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | - |
| Jul 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | - |
| Jul 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | - |
| Jul 15, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.52% | - |
| Jul 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jul 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jul 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.24% | - |
| Jun 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | - |
| Jun 29, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2.30% | - |
| Jun 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.77% | - |
| Jun 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 6.06% | - |
| Jun 22, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 19, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 18, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 16, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 15, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 12, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 11, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 10, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - | - |
| Jun 9, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -6.39% | - |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 4, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jun 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| May 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| May 28, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.21% | - |
| May 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| May 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.08% | 800 |
| May 22, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | - |