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
2022-12-30 63.90 63.90 62.80 62.80 0.0M
2022-12-29 63.50 64.20 63.00 64.20 0.0M
2022-12-28 63.30 64.00 62.90 63.75 0.0M
2022-12-27 64.15 64.15 62.80 63.30 0.0M
2022-12-23 63.15 64.65 62.85 63.85 0.1M
2022-12-22 63.80 63.90 62.75 63.15 0.1M
2022-12-21 63.00 63.95 62.90 63.70 0.0M
2022-12-20 62.50 63.40 62.30 62.75 0.1M
2022-12-19 63.40 64.15 63.00 63.10 0.1M
2022-12-16 62.90 64.05 62.50 63.55 0.2M
2022-12-15 62.25 62.95 62.20 62.80 0.1M
2022-12-14 61.55 63.45 61.15 62.85 0.1M
2022-12-13 61.80 63.20 61.60 61.95 0.1M
2022-12-12 62.95 63.75 61.95 61.95 0.1M
2022-12-09 61.85 63.40 60.95 63.40 0.1M
2022-12-08 61.70 62.30 60.65 61.35 0.1M
2022-12-07 64.05 64.05 60.35 61.40 0.3M
2022-12-06 70.40 72.35 65.00 65.55 0.3M
2022-12-05 71.90 72.45 70.60 70.85 0.1M
2022-12-02 72.80 73.25 70.80 72.25 0.1M
2022-12-01 70.65 72.85 70.60 72.50 0.1M
2022-11-30 67.70 70.20 67.40 70.20 0.2M
2022-11-29 67.50 68.05 66.90 67.55 0.1M
2022-11-28 67.95 68.90 67.25 67.55 0.1M
2022-11-25 68.65 68.80 67.25 68.20 0.1M
2022-11-24 69.05 69.20 68.30 69.10 0.1M
2022-11-23 69.70 70.10 68.20 68.55 0.1M
2022-11-22 69.25 70.30 69.00 69.35 0.1M
2022-11-21 69.35 70.65 68.85 69.50 0.1M
2022-11-18 69.55 69.75 68.30 69.40 0.1M
2022-11-17 68.95 70.20 68.80 69.45 0.2M
2022-11-16 67.30 69.00 66.90 69.00 0.1M
2022-11-15 67.50 68.45 66.70 67.70 0.0M
2022-11-14 67.30 68.30 66.85 67.40 0.1M
2022-11-11 67.40 67.65 65.85 67.05 0.2M
2022-11-10 66.00 67.90 65.70 66.95 0.1M
2022-11-09 64.70 66.15 64.45 66.00 0.1M
2022-11-08 63.95 65.00 63.25 65.00 0.1M
2022-11-07 61.80 65.55 61.70 64.15 0.1M
2022-11-04 60.40 63.10 59.85 62.20 0.1M
2022-11-03 57.30 60.40 56.95 60.00 0.1M
2022-11-02 58.00 58.60 57.45 57.65 0.1M
2022-11-01 58.80 59.45 57.75 58.00 0.0M
2022-10-31 58.30 59.20 58.00 58.00 0.1M
2022-10-28 58.50 59.65 58.10 58.30 0.1M
2022-10-27 60.15 60.45 58.85 59.35 0.1M
2022-10-26 59.85 61.00 59.55 60.55 0.1M
2022-10-25 58.60 60.50 58.55 59.50 0.2M
2022-10-24 59.45 60.00 58.25 58.75 0.1M
2022-10-21 59.00 59.35 57.95 59.00 0.1M
2022-10-20 59.20 60.65 59.20 59.45 0.1M
2022-10-19 58.60 60.05 58.50 59.60 0.1M
2022-10-18 57.65 58.95 57.50 58.20 0.1M
2022-10-17 56.50 57.25 54.75 56.95 0.1M
2022-10-14 56.00 57.45 55.75 56.30 0.2M
2022-10-13 55.35 56.05 53.00 55.50 0.1M
2022-10-12 55.70 58.30 52.40 55.45 0.2M
2022-10-11 54.60 54.75 51.80 54.00 0.1M
2022-10-10 53.40 55.45 52.95 54.45 0.1M
2022-10-07 55.80 56.60 53.65 53.90 0.1M
2022-10-06 53.45 56.40 53.45 55.90 0.1M
2022-10-05 54.10 55.10 52.25 53.15 0.2M
2022-10-04 51.85 53.05 51.40 53.05 0.1M
2022-10-03 49.16 51.05 49.16 50.85 0.1M
2022-09-30 49.62 50.30 48.94 50.30 0.1M
2022-09-29 48.98 49.58 48.04 49.32 0.1M
2022-09-28 47.48 49.42 46.84 49.32 0.1M
2022-09-27 47.76 49.28 47.50 48.00 0.1M
2022-09-26 47.00 48.30 46.94 47.50 0.1M
2022-09-23 48.32 48.32 46.66 47.32 0.1M
2022-09-22 48.50 49.54 48.22 48.66 0.1M
2022-09-21 49.30 49.58 48.68 49.08 0.0M
2022-09-20 49.00 49.80 48.50 49.46 0.1M
2022-09-19 48.84 49.14 47.58 48.80 0.1M
2022-09-16 50.55 50.65 48.82 49.06 0.2M
2022-09-15 52.40 52.75 51.20 51.30 0.1M
2022-09-14 52.50 53.10 50.90 52.15 0.1M
2022-09-13 54.25 55.25 52.45 52.50 0.1M
2022-09-12 53.75 54.80 53.50 54.45 0.1M
2022-09-09 51.35 53.55 51.35 53.45 0.1M
2022-09-08 50.20 51.10 49.50 51.00 0.1M
2022-09-07 50.30 50.35 49.00 50.35 0.1M
2022-09-06 50.75 51.85 50.65 51.10 0.0M
2022-09-05 50.95 51.55 50.50 50.90 0.0M
2022-09-02 51.15 53.00 51.10 52.55 0.1M
2022-09-01 51.80 51.85 50.30 50.65 0.1M
2022-08-31 52.65 53.15 51.75 52.15 0.1M
2022-08-30 53.95 54.70 52.15 52.85 0.1M
2022-08-29 53.40 54.00 52.90 53.60 0.0M
2022-08-26 54.30 54.80 53.40 53.60 0.0M
2022-08-25 55.30 55.50 53.75 54.10 0.0M
2022-08-24 54.35 54.80 53.40 54.80 0.1M
2022-08-23 55.05 56.10 54.65 54.70 0.0M
2022-08-22 57.15 57.65 55.15 55.50 0.1M
2022-08-19 59.70 60.50 57.55 57.80 0.1M
2022-08-18 59.05 60.75 58.75 60.35 0.0M
2022-08-17 60.60 60.60 59.15 59.40 0.1M
2022-08-16 60.65 60.80 59.75 60.25 0.0M
2022-08-15 60.25 61.25 60.10 60.30 0.0M
2022-08-12 60.45 61.20 59.65 60.15 0.0M
2022-08-11 61.45 61.55 60.55 60.90 0.0M
2022-08-10 60.15 61.30 59.05 61.30 0.1M
2022-08-09 60.90 61.25 60.30 60.35 0.0M
2022-08-08 60.55 61.20 59.85 60.95 0.0M
2022-08-05 59.85 60.70 59.85 60.00 0.0M
2022-08-04 60.05 60.90 60.00 60.25 0.1M
2022-08-03 57.35 60.75 57.25 60.10 0.2M
2022-08-02 57.05 57.20 56.25 57.00 0.0M
2022-08-01 58.75 58.75 57.20 57.30 0.1M
2022-07-29 58.30 59.25 58.10 58.55 0.1M
2022-07-28 57.50 58.50 56.85 57.90 0.0M
2022-07-27 55.80 57.70 55.55 57.15 0.1M
2022-07-26 58.10 58.10 55.60 56.00 0.1M
2022-07-25 60.05 60.15 57.55 57.80 0.1M
2022-07-22 60.25 61.35 59.75 60.00 0.0M
2022-07-21 60.60 62.30 59.30 60.60 0.1M
2022-07-20 60.95 61.80 59.70 60.45 0.1M
2022-07-19 57.55 62.60 56.90 60.80 0.1M
2022-07-18 57.05 59.50 56.75 57.90 0.1M
2022-07-15 56.85 57.35 56.35 56.70 0.1M
2022-07-14 59.35 59.75 55.60 56.55 0.2M
2022-07-13 59.25 63.95 57.40 59.85 0.2M
2022-07-12 58.90 58.90 57.25 58.05 0.0M
2022-07-11 60.05 60.80 58.85 59.00 0.0M
2022-07-08 58.50 60.70 57.45 60.45 0.1M
2022-07-07 57.85 59.60 57.30 58.50 0.1M
2022-07-06 57.15 57.95 55.50 57.10 0.1M
2022-07-05 57.15 58.30 56.50 56.95 0.1M
2022-07-04 58.35 58.75 56.50 57.15 0.1M
2022-07-01 62.05 62.05 57.60 57.95 0.2M
2022-06-30 64.00 64.45 60.55 62.00 0.1M
2022-06-29 66.50 66.75 64.95 64.95 0.1M
2022-06-28 67.05 67.35 66.25 66.90 0.0M
2022-06-27 65.75 67.40 65.40 66.65 0.1M
2022-06-24 64.60 65.80 63.85 65.70 0.1M
2022-06-23 67.05 67.60 64.00 64.20 0.1M
2022-06-22 69.00 69.00 67.10 67.45 0.1M
2022-06-21 68.30 70.00 67.60 69.45 0.1M
2022-06-20 71.85 71.85 67.55 68.55 0.1M
2022-06-17 72.05 74.30 68.60 71.55 0.3M
2022-06-16 73.05 73.05 69.80 71.75 0.2M
2022-06-15 71.50 74.00 69.85 73.50 0.3M
2022-06-14 64.55 65.70 62.20 63.50 0.2M
2022-06-13 66.10 67.40 63.55 63.70 0.1M
2022-06-10 72.60 72.60 67.25 67.35 0.1M
2022-06-09 70.90 74.00 69.55 73.05 0.3M
2022-06-08 70.70 74.60 69.85 72.60 0.2M
2022-06-07 71.00 71.25 69.75 70.20 0.1M
2022-06-06 70.20 71.10 70.20 70.70 0.0M
2022-06-03 70.95 71.85 70.15 70.35 0.0M
2022-06-02 70.90 71.20 69.85 70.45 0.0M
2022-06-01 70.15 70.90 69.30 69.95 0.1M
2022-05-31 71.05 71.40 69.65 69.65 0.1M
2022-05-30 70.10 71.05 68.75 70.90 0.1M
2022-05-27 68.15 69.55 67.30 69.35 0.1M
2022-05-26 69.25 69.25 65.80 67.60 0.1M
2022-05-25 68.95 69.35 67.10 69.05 0.1M
2022-05-24 67.65 68.45 67.00 68.45 0.1M
2022-05-23 68.50 68.50 67.00 67.95 0.0M
2022-05-20 65.95 68.00 65.85 67.45 0.1M
2022-05-19 65.10 65.60 64.20 65.50 0.1M
2022-05-18 67.45 68.15 65.25 65.55 0.1M
2022-05-17 66.50 68.00 65.55 67.45 0.1M
2022-05-16 68.80 69.10 65.80 66.20 0.1M
2022-05-13 68.60 70.10 67.65 69.00 0.2M
2022-05-12 67.50 68.15 66.30 68.10 0.1M
2022-05-11 68.25 68.55 66.95 68.55 0.1M
2022-05-10 65.60 68.85 65.25 67.80 0.1M
2022-05-09 65.05 66.45 63.40 65.15 0.1M
2022-05-06 66.55 66.55 64.40 64.85 0.1M
2022-05-05 67.15 67.90 66.30 66.65 0.1M
2022-05-04 65.30 66.00 64.75 65.60 0.0M
2022-05-03 64.90 66.40 64.90 65.20 0.1M
2022-05-02 65.95 65.95 63.70 65.15 0.1M
2022-04-29 66.60 67.45 65.45 66.50 0.1M
2022-04-28 67.25 67.40 65.75 66.25 0.1M
2022-04-27 70.55 70.65 65.85 66.95 0.2M
2022-04-26 73.50 75.05 71.20 71.20 0.2M
2022-04-25 70.35 71.90 69.55 70.75 0.1M
2022-04-22 72.40 72.85 70.95 71.60 0.1M
2022-04-21 70.65 73.35 70.05 73.35 0.1M
2022-04-20 69.30 71.25 69.05 70.65 0.2M
2022-04-19 67.35 69.30 66.70 69.05 0.1M
2022-04-14 67.90 68.65 67.35 67.35 0.1M
2022-04-13 67.10 68.20 66.95 67.45 0.1M
2022-04-12 68.85 68.85 66.80 67.35 0.1M
2022-04-11 71.00 71.60 69.20 69.95 0.1M
2022-04-08 71.65 72.15 70.45 71.65 0.1M
2022-04-07 69.00 72.80 68.50 71.20 0.3M
2022-04-06 66.30 68.30 66.30 67.55 0.1M
2022-04-05 67.80 68.35 66.15 66.60 0.1M
2022-04-04 66.25 66.95 65.90 66.95 0.1M
2022-04-01 66.30 66.95 65.80 66.05 0.1M
2022-03-31 67.35 68.15 66.25 66.30 0.1M
2022-03-30 68.50 68.70 66.50 67.35 0.1M
2022-03-29 68.50 69.40 68.15 68.80 0.1M
2022-03-28 68.80 69.60 67.55 68.00 0.1M
2022-03-25 69.80 70.05 67.90 68.55 0.2M
2022-03-24 68.65 69.60 68.00 69.30 0.1M
2022-03-23 68.85 71.45 68.80 68.85 0.2M
2022-03-22 67.25 68.40 65.85 67.95 0.1M
2022-03-21 66.25 67.45 65.55 67.25 0.2M
2022-03-18 65.20 66.25 64.00 66.25 0.5M
2022-03-17 65.95 67.25 64.60 65.15 0.3M
2022-03-16 62.50 65.90 62.15 65.75 0.3M
2022-03-15 61.40 61.85 60.10 61.45 0.2M
2022-03-14 60.80 62.00 60.35 61.75 0.2M
2022-03-11 57.80 61.15 57.50 60.05 0.2M
2022-03-10 60.00 61.25 57.35 57.65 0.2M
2022-03-09 57.60 59.80 56.80 59.80 0.2M
2022-03-08 55.00 57.25 55.00 55.65 0.2M
2022-03-07 55.35 56.90 53.45 55.55 0.2M
2022-03-04 58.20 59.40 56.45 56.45 0.2M
2022-03-03 61.05 61.80 58.90 58.90 0.2M
2022-03-02 61.65 61.75 59.80 60.75 0.3M
2022-03-01 64.40 64.90 61.85 62.15 0.2M
2022-02-28 65.00 66.00 64.15 64.50 0.2M
2022-02-25 65.60 66.05 64.10 65.95 0.2M
2022-02-24 64.85 66.15 63.85 65.00 0.2M
2022-02-23 70.00 70.80 66.80 66.80 0.2M
2022-02-22 70.05 71.85 69.40 69.95 0.2M
2022-02-21 73.90 73.90 72.00 72.30 0.2M
2022-02-18 73.05 76.70 72.85 73.85 0.2M
2022-02-17 74.70 77.25 70.65 72.85 0.3M
2022-02-16 75.15 76.15 75.10 75.25 0.1M
2022-02-15 73.90 75.45 73.90 75.20 0.1M
2022-02-14 76.35 76.50 74.20 74.30 0.1M
2022-02-11 78.90 78.90 77.45 77.85 0.1M
2022-02-10 79.15 79.95 77.55 79.35 0.1M
2022-02-09 78.30 80.55 78.25 79.05 0.1M
2022-02-08 78.10 78.40 76.60 77.75 0.1M
2022-02-07 79.40 79.40 78.20 78.45 0.1M
2022-02-04 79.50 80.55 78.40 79.00 0.1M
2022-02-03 79.40 80.10 78.95 79.15 0.1M
2022-02-02 79.45 80.40 79.35 79.90 0.1M
2022-02-01 80.10 81.10 78.95 78.95 0.1M
2022-01-31 79.35 80.25 78.95 79.40 0.1M
2022-01-28 78.20 79.20 77.85 79.00 0.1M
2022-01-27 74.65 78.90 74.65 78.50 0.2M
2022-01-26 75.30 76.85 74.85 76.20 0.1M
2022-01-25 74.65 75.30 72.90 75.05 0.2M
2022-01-24 74.70 75.55 73.35 74.50 0.2M
2022-01-21 75.20 75.95 74.60 74.95 0.1M
2022-01-20 77.30 77.40 74.90 76.35 0.1M
2022-01-19 76.50 77.55 76.05 76.95 0.1M
2022-01-18 79.05 79.05 76.75 76.80 0.1M
2022-01-17 80.30 80.30 79.15 79.15 0.0M
2022-01-14 79.80 81.10 78.35 79.85 0.1M
2022-01-13 83.00 83.00 79.80 80.00 0.1M
2022-01-12 82.85 85.15 82.50 83.20 0.2M
2022-01-11 79.95 82.15 79.70 82.10 0.1M
2022-01-10 79.85 80.05 79.00 79.45 0.1M
2022-01-07 80.05 80.10 79.15 79.75 0.1M
2022-01-06 81.00 81.05 79.25 80.25 0.1M
2022-01-05 81.90 82.40 81.25 81.60 0.1M
2022-01-04 84.80 84.80 81.45 81.90 0.1M
2022-01-03 85.30 87.25 84.30 84.50 0.1M