Gerresheimer AG

GXId
🏛️ germany →
35.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 84.65 85.10 84.50 84.70 0.0M
2021-12-29 84.05 85.15 84.05 84.40 0.0M
2021-12-28 83.95 84.95 83.95 84.30 0.0M
2021-12-27 83.75 84.85 83.60 84.40 0.0M
2021-12-23 85.00 85.30 82.80 83.35 0.1M
2021-12-22 84.00 84.80 83.70 84.80 0.0M
2021-12-21 83.65 84.40 83.20 83.75 0.0M
2021-12-20 83.30 83.80 82.30 83.10 0.1M
2021-12-17 84.20 85.10 83.65 84.95 0.1M
2021-12-16 83.50 85.10 83.15 84.35 0.1M
2021-12-15 82.05 83.20 81.30 83.05 0.1M
2021-12-14 81.95 83.20 81.10 81.50 0.1M
2021-12-13 82.35 83.15 81.95 82.50 0.1M
2021-12-10 81.95 82.65 80.60 82.15 0.1M
2021-12-09 81.00 83.60 81.00 82.15 0.1M
2021-12-08 81.05 82.35 80.75 81.20 0.1M
2021-12-07 79.65 81.30 79.10 81.15 0.1M
2021-12-06 79.20 79.50 78.50 79.15 0.0M
2021-12-03 79.05 79.75 78.10 78.65 0.1M
2021-12-02 79.45 80.10 78.55 78.85 0.1M
2021-12-01 81.45 81.50 77.50 80.00 0.1M
2021-11-30 79.10 81.80 78.65 81.05 0.1M
2021-11-29 81.20 81.20 79.50 79.95 0.1M
2021-11-26 77.50 80.85 77.45 79.65 0.1M
2021-11-25 79.15 79.80 78.65 79.05 0.0M
2021-11-24 79.80 79.95 78.05 78.80 0.1M
2021-11-23 80.15 80.60 78.50 79.60 0.1M
2021-11-22 82.05 82.80 80.50 80.70 0.1M
2021-11-19 80.75 82.25 80.45 81.95 0.1M
2021-11-18 81.00 81.55 80.50 80.80 0.1M
2021-11-17 80.65 82.05 80.30 80.70 0.1M
2021-11-16 79.80 81.40 79.50 80.60 0.1M
2021-11-15 77.80 79.70 77.80 79.50 0.1M
2021-11-12 77.85 78.30 77.50 77.90 0.1M
2021-11-11 78.75 78.80 77.60 78.05 0.1M
2021-11-10 79.35 79.35 78.45 78.90 0.1M
2021-11-09 79.70 80.45 79.15 79.15 0.1M
2021-11-08 79.60 81.20 79.60 79.95 0.1M
2021-11-05 83.30 83.30 79.65 79.95 0.1M
2021-11-04 82.45 84.30 82.15 83.20 0.1M
2021-11-03 80.40 82.50 80.40 82.30 0.1M
2021-11-02 80.30 80.95 79.95 80.20 0.1M
2021-11-01 79.85 80.45 79.35 80.25 0.1M
2021-10-29 79.75 80.45 79.20 79.30 0.1M
2021-10-28 79.95 80.30 79.25 80.30 0.1M
2021-10-27 80.85 81.60 79.45 79.45 0.1M
2021-10-26 79.15 81.15 79.10 80.80 0.1M
2021-10-25 77.60 79.40 76.80 79.05 0.2M
2021-10-22 77.75 78.35 76.75 77.70 0.1M
2021-10-21 77.35 78.10 77.10 77.25 0.1M
2021-10-20 79.00 79.10 77.45 77.80 0.1M
2021-10-19 78.45 79.00 78.00 78.90 0.1M
2021-10-18 79.75 79.80 77.35 78.20 0.1M
2021-10-15 82.20 82.50 79.80 80.00 0.1M
2021-10-14 81.65 82.15 80.75 81.90 0.2M
2021-10-13 78.15 81.80 77.80 81.25 0.3M
2021-10-12 82.85 83.20 75.60 77.90 0.3M
2021-10-11 79.45 79.95 78.05 78.65 0.1M
2021-10-08 77.70 80.15 77.10 79.40 0.1M
2021-10-07 80.00 80.40 77.45 78.00 0.1M
2021-10-06 80.95 81.15 78.45 80.00 0.2M
2021-10-05 81.95 82.30 80.90 81.45 0.1M
2021-10-04 83.10 83.50 81.70 82.05 0.1M
2021-10-01 84.20 84.90 83.15 83.35 0.1M
2021-09-30 84.80 86.50 84.30 84.80 0.1M
2021-09-29 83.50 85.05 83.35 84.25 0.1M
2021-09-28 85.10 85.15 82.55 83.00 0.1M
2021-09-27 85.60 86.75 85.25 85.35 0.1M
2021-09-24 87.65 87.65 85.50 85.50 0.1M
2021-09-23 87.10 88.80 87.10 87.85 0.1M
2021-09-22 88.30 88.90 86.60 86.80 0.1M
2021-09-21 85.75 88.15 84.65 87.80 0.1M
2021-09-20 84.05 85.55 81.85 85.55 0.2M
2021-09-17 85.15 88.70 84.65 84.65 0.5M
2021-09-16 88.90 89.15 84.45 85.15 0.2M
2021-09-15 89.85 90.10 89.00 89.10 0.1M
2021-09-14 90.25 90.25 88.75 89.40 0.1M
2021-09-13 90.95 91.20 90.35 90.35 0.1M
2021-09-10 91.05 91.05 90.05 90.45 0.1M
2021-09-09 91.20 91.30 90.25 91.00 0.1M
2021-09-08 92.05 92.10 91.10 91.50 0.0M
2021-09-07 92.90 92.90 92.05 92.40 0.0M
2021-09-06 91.90 92.65 91.50 92.60 0.0M
2021-09-03 91.55 92.65 91.20 91.75 0.1M
2021-09-02 90.15 92.10 89.85 91.40 0.1M
2021-09-01 90.30 90.75 89.75 89.80 0.0M
2021-08-31 90.95 91.50 89.55 89.95 0.1M
2021-08-30 89.05 90.80 89.00 90.50 0.0M
2021-08-27 89.35 90.05 89.10 89.70 0.0M
2021-08-26 88.85 89.65 88.60 89.20 0.0M
2021-08-25 90.25 90.25 89.20 89.20 0.1M
2021-08-24 90.95 91.60 89.55 89.65 0.1M
2021-08-23 89.80 91.25 89.75 90.80 0.1M
2021-08-20 89.25 89.25 88.65 89.25 0.1M
2021-08-19 88.40 89.10 87.85 88.95 0.1M
2021-08-18 88.05 89.75 88.05 89.15 0.1M
2021-08-17 87.55 88.30 87.40 88.20 0.1M
2021-08-16 88.20 88.55 87.70 87.70 0.1M
2021-08-13 87.75 88.45 86.30 88.25 0.1M
2021-08-12 87.75 88.20 86.65 87.95 0.1M
2021-08-11 88.45 88.65 87.50 87.75 0.1M
2021-08-10 87.80 88.75 87.80 88.10 0.1M
2021-08-09 88.35 88.50 87.55 87.80 0.1M
2021-08-06 89.15 89.65 87.45 87.80 0.1M
2021-08-05 88.65 89.65 88.50 89.00 0.1M
2021-08-04 88.25 89.75 87.85 88.70 0.1M
2021-08-03 87.95 89.10 87.85 87.85 0.1M
2021-08-02 88.65 88.75 87.00 87.80 0.1M
2021-07-30 86.15 88.40 85.75 88.05 0.1M
2021-07-29 86.90 87.00 85.95 86.45 0.0M
2021-07-28 85.85 86.60 85.45 86.35 0.1M
2021-07-27 85.10 86.10 83.75 85.80 0.1M
2021-07-26 87.45 87.45 85.40 85.75 0.1M
2021-07-23 85.75 88.00 85.60 87.50 0.1M
2021-07-22 84.55 85.80 83.55 85.65 0.1M
2021-07-21 84.45 84.95 83.60 84.20 0.1M
2021-07-20 87.05 87.25 84.15 84.15 0.2M
2021-07-19 87.50 87.50 85.30 86.30 0.2M
2021-07-16 88.05 88.40 87.30 87.50 0.1M
2021-07-15 86.80 88.15 85.75 87.85 0.2M
2021-07-14 89.35 90.10 85.65 87.10 0.4M
2021-07-13 96.40 96.40 89.10 89.35 0.5M
2021-07-12 97.50 98.40 97.05 98.10 0.1M
2021-07-09 97.95 98.45 96.80 97.35 0.1M
2021-07-08 98.70 99.40 97.75 98.00 0.1M
2021-07-07 96.45 99.35 96.45 98.80 0.1M
2021-07-06 94.40 96.95 94.20 96.70 0.1M
2021-07-05 93.90 94.90 93.80 94.45 0.1M
2021-07-02 93.30 94.60 93.30 93.85 0.1M
2021-07-01 93.85 94.75 92.30 93.20 0.1M
2021-06-30 94.40 94.60 92.80 93.25 0.1M
2021-06-29 94.60 94.90 93.75 94.35 0.1M
2021-06-28 93.15 94.20 93.00 93.80 0.1M
2021-06-25 92.95 93.40 92.75 93.15 0.1M
2021-06-24 92.65 93.75 92.30 93.05 0.1M
2021-06-23 93.50 93.75 92.45 92.45 0.0M
2021-06-22 93.30 93.40 92.50 93.40 0.1M
2021-06-21 93.00 93.35 91.85 93.15 0.1M
2021-06-18 93.90 94.85 92.90 92.90 0.3M
2021-06-17 93.15 93.80 90.55 93.65 0.1M
2021-06-16 95.70 96.20 93.85 93.85 0.1M
2021-06-15 95.50 96.00 94.60 95.65 0.1M
2021-06-14 91.50 95.40 91.50 94.90 0.2M
2021-06-11 91.30 92.05 91.05 91.30 0.1M
2021-06-10 91.20 91.45 90.10 91.30 0.1M
2021-06-09 91.15 92.60 90.85 92.15 0.1M
2021-06-08 91.95 92.25 90.90 90.95 0.1M
2021-06-07 90.00 92.35 89.65 91.95 0.1M
2021-06-04 89.95 90.00 88.95 90.00 0.0M
2021-06-03 89.70 89.95 88.90 89.45 0.0M
2021-06-02 90.10 90.25 89.25 89.65 0.1M
2021-06-01 91.00 91.05 89.70 90.05 0.1M
2021-05-31 90.35 90.85 90.20 90.50 0.0M
2021-05-28 90.65 91.45 90.50 90.70 0.1M
2021-05-27 91.45 91.45 90.35 90.40 0.1M
2021-05-26 92.55 92.70 91.60 91.80 0.1M
2021-05-25 92.50 93.00 91.65 92.20 0.1M
2021-05-21 93.10 93.50 92.40 92.50 0.0M
2021-05-20 91.60 93.25 91.60 93.10 0.0M
2021-05-19 91.60 91.90 90.90 91.70 0.1M
2021-05-18 92.55 93.05 90.85 92.00 0.1M
2021-05-17 91.70 92.65 91.15 92.25 0.1M
2021-05-14 89.90 91.75 89.50 91.60 0.1M
2021-05-13 88.70 89.70 87.75 89.60 0.0M
2021-05-12 89.05 89.60 88.70 89.10 0.0M
2021-05-11 89.50 89.90 88.15 89.20 0.1M
2021-05-10 90.80 90.80 89.85 90.15 0.0M
2021-05-07 90.20 90.95 89.60 90.70 0.1M
2021-05-06 89.50 90.20 89.30 89.80 0.1M
2021-05-05 89.00 89.75 88.45 89.55 0.1M
2021-05-04 90.00 90.10 88.80 88.85 0.1M
2021-05-03 89.60 90.00 89.20 89.90 0.1M
2021-04-30 89.00 89.70 88.85 89.45 0.1M
2021-04-29 88.80 89.50 88.55 89.05 0.1M
2021-04-28 88.85 89.20 88.55 88.80 0.1M
2021-04-27 89.35 89.95 88.60 88.85 0.0M
2021-04-26 88.45 89.85 88.30 89.30 0.1M
2021-04-23 89.65 89.85 88.25 89.00 0.1M
2021-04-22 90.05 90.25 89.20 89.70 0.1M
2021-04-21 88.65 90.00 88.40 89.85 0.1M
2021-04-20 89.50 89.50 88.40 88.40 0.1M
2021-04-19 89.35 90.70 89.15 89.25 0.1M
2021-04-16 88.85 89.30 88.15 89.05 0.1M
2021-04-15 89.05 90.10 88.40 88.40 0.1M
2021-04-14 86.90 88.90 86.35 88.65 0.2M
2021-04-13 86.00 86.80 85.30 86.80 0.1M
2021-04-12 86.90 88.15 85.40 85.90 0.1M
2021-04-09 85.00 86.85 84.10 86.65 0.1M
2021-04-08 87.40 87.40 81.30 84.85 0.3M
2021-04-07 86.80 87.00 85.75 86.65 0.1M
2021-04-06 86.30 87.45 86.15 86.80 0.1M
2021-04-01 84.95 85.70 84.70 85.70 0.1M
2021-03-31 84.25 85.50 84.15 84.70 0.1M
2021-03-30 83.95 84.50 83.45 84.15 0.1M
2021-03-29 83.65 84.55 83.15 83.70 0.1M
2021-03-26 83.45 84.10 83.10 83.20 0.1M
2021-03-25 83.80 84.00 82.85 83.20 0.1M
2021-03-24 83.95 84.65 83.60 84.15 0.1M
2021-03-23 85.70 85.70 83.30 84.10 0.1M
2021-03-22 84.20 85.85 84.05 85.80 0.1M
2021-03-19 84.60 85.00 83.85 84.25 0.1M
2021-03-18 84.45 85.55 84.20 84.80 0.1M
2021-03-17 84.20 84.40 83.50 84.00 0.1M
2021-03-16 84.35 85.25 83.45 84.55 0.1M
2021-03-15 84.50 84.95 83.80 84.00 0.1M
2021-03-12 85.00 85.50 84.30 84.50 0.1M
2021-03-11 85.30 85.60 84.50 85.00 0.1M
2021-03-10 83.95 85.20 83.85 84.75 0.1M
2021-03-09 83.55 84.70 82.80 84.10 0.1M
2021-03-08 83.25 84.40 82.30 83.80 0.1M
2021-03-05 83.55 84.35 82.75 83.10 0.1M
2021-03-04 84.10 84.85 82.85 84.10 0.1M
2021-03-03 86.70 87.00 83.85 84.45 0.1M
2021-03-02 87.70 88.90 86.40 86.40 0.1M
2021-03-01 86.05 88.00 85.95 87.65 0.1M
2021-02-26 84.30 86.80 83.60 85.60 0.1M
2021-02-25 86.20 86.20 84.35 85.10 0.1M
2021-02-24 86.00 87.75 84.80 85.65 0.2M
2021-02-23 91.85 91.85 84.65 85.45 0.2M
2021-02-22 92.70 92.70 90.95 91.70 0.1M
2021-02-19 94.00 97.30 92.15 92.85 0.2M
2021-02-18 94.75 94.95 90.00 93.30 0.1M
2021-02-17 95.35 95.35 93.55 94.15 0.1M
2021-02-16 95.05 95.70 94.50 95.45 0.1M
2021-02-15 95.95 96.00 94.75 95.20 0.1M
2021-02-12 94.00 95.75 93.50 95.75 0.1M
2021-02-11 93.70 94.90 93.30 93.75 0.1M
2021-02-10 93.65 94.35 93.00 93.55 0.1M
2021-02-09 93.75 94.45 93.25 93.65 0.1M
2021-02-08 93.15 94.25 92.90 93.85 0.1M
2021-02-05 93.00 93.80 92.45 93.50 0.1M
2021-02-04 91.25 93.05 91.20 92.80 0.1M
2021-02-03 91.05 92.30 90.50 90.85 0.1M
2021-02-02 89.70 90.80 89.40 90.65 0.1M
2021-02-01 88.60 89.70 88.30 89.45 0.1M
2021-01-29 87.70 88.65 86.15 87.75 0.1M
2021-01-28 86.25 88.30 85.05 88.10 0.1M
2021-01-27 89.70 90.35 85.85 86.80 0.1M
2021-01-26 89.90 90.85 89.00 89.55 0.1M
2021-01-25 90.35 90.85 89.00 90.00 0.1M
2021-01-22 90.75 90.75 89.50 89.95 0.1M
2021-01-21 90.75 91.40 90.30 90.75 0.1M
2021-01-20 90.00 90.70 89.35 90.35 0.1M
2021-01-19 88.70 90.75 88.35 89.85 0.1M
2021-01-18 87.90 89.00 87.10 88.90 0.1M
2021-01-15 88.05 88.85 87.65 88.30 0.1M
2021-01-14 87.70 88.85 86.70 88.50 0.1M
2021-01-13 88.40 88.40 86.35 87.75 0.2M
2021-01-12 87.15 88.75 85.75 88.35 0.1M
2021-01-11 87.15 87.35 85.70 86.85 0.2M
2021-01-08 88.85 89.80 87.45 87.50 0.1M
2021-01-07 88.20 89.25 88.10 88.85 0.1M
2021-01-06 89.00 89.10 86.80 87.70 0.2M
2021-01-05 90.65 90.70 88.50 88.90 0.2M
2021-01-04 88.35 91.20 88.10 91.10 0.2M