Gerresheimer AG (SWX:GXI)
Switzerland · Delayed Price · Currency is CHF 20.10
+0.58 (2.97%)
At close: Apr 23, 2026
SWX:GXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Apr 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.97% | - |
| Apr 22, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | - |
| Apr 21, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | - |
| Apr 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | - |
| Apr 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.79% | 1,000 |
| Apr 16, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Apr 15, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Apr 14, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Apr 13, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Apr 10, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Apr 9, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -13.44% | - |
| Apr 8, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | - |
| Apr 7, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 650 |
| Apr 2, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 260 |
| Apr 1, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | - |
| Mar 31, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | - |
| Mar 30, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | - |
| Mar 27, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | - |
| Mar 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 7.79% | - |
| Mar 25, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 23, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 19, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 18, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 16, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 11, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 5, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 4, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Mar 2, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Feb 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Feb 26, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Feb 25, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -4.78% | - |
| Feb 24, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Feb 23, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -5.60% | 1,000 |
| Feb 20, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -2.43% | - |
| Feb 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Feb 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Feb 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -20.23% | - |
| Feb 16, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Feb 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Feb 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |