Gerresheimer AG (SWX:GXI)
Switzerland · Delayed Price · Currency is CHF 29.30
0.00 (0.00%)
At close: Oct 22, 2026
SWX:GXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Oct 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Oct 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 7.48% | - |
| Oct 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Oct 16, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.49% | - |
| Oct 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.23% | - |
| Oct 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 12, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 8, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 1,000 |
| Oct 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.18% | - |
| Oct 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Oct 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Oct 2, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Oct 1, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 23, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| Sep 22, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -3.74% | - |
| Sep 21, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Sep 18, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Sep 17, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Sep 16, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.15% | - |
| Sep 15, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Sep 14, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Sep 11, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - | - |
| Sep 10, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 3.56% | - |
| Sep 9, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 4, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | - |
| Sep 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 6.43% | - |
| Sep 1, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Aug 31, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Aug 28, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Aug 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Aug 26, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -3.96% | - |
| Aug 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 24, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 21, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 20, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 19, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| Aug 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |