Gerresheimer AG (SWX:GXI)
Switzerland · Delayed Price · Currency is CHF 25.02
0.00 (0.00%)
At close: Jun 3, 2026
SWX:GXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | - |
| May 20, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.80% | 800 |
| May 19, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| May 18, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| May 15, 2026 | 22.00 | 22.66 | 22.00 | 22.66 | 22.66 | -8.41% | 1,600 |
| May 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | - |
| May 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | - |
| May 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | - |
| May 8, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2.74% | - |
| May 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 11.79% | - |
| May 6, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | 180 |
| May 5, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| May 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Apr 30, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Apr 29, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Apr 28, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 7.16% | - |
| Apr 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| 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 | - | - |