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
2023-12-29 94.60 95.40 93.95 94.35 0.0M
2023-12-28 96.00 96.05 93.65 94.45 0.1M
2023-12-27 95.70 97.15 95.50 95.95 0.1M
2023-12-22 96.00 97.00 94.90 95.20 0.1M
2023-12-21 94.15 96.70 93.80 96.45 0.1M
2023-12-20 91.15 94.90 91.15 94.85 0.1M
2023-12-19 88.35 92.55 87.65 90.90 0.1M
2023-12-18 91.80 91.80 86.70 88.60 0.2M
2023-12-15 92.55 94.55 92.50 93.00 0.3M
2023-12-14 88.60 92.85 88.20 92.40 0.2M
2023-12-13 85.65 86.90 85.65 86.90 0.1M
2023-12-12 86.85 87.70 85.50 85.80 0.1M
2023-12-11 86.25 86.60 85.35 86.60 0.1M
2023-12-08 86.40 87.00 85.35 86.10 0.1M
2023-12-07 86.00 87.35 84.80 86.15 0.1M
2023-12-06 85.20 86.45 84.45 86.15 0.1M
2023-12-05 87.80 88.50 84.80 85.20 0.1M
2023-12-04 88.40 89.20 87.25 88.10 0.1M
2023-12-01 87.10 89.10 86.20 88.50 0.1M
2023-11-30 87.65 88.25 86.30 86.85 0.1M
2023-11-29 85.90 88.00 85.90 87.70 0.1M
2023-11-28 87.00 87.75 86.35 86.40 0.1M
2023-11-27 87.15 88.10 86.75 87.00 0.1M
2023-11-24 85.25 88.60 84.60 87.50 0.1M
2023-11-23 84.85 85.20 84.00 85.10 0.1M
2023-11-22 84.40 85.95 84.40 84.65 0.1M
2023-11-21 86.05 86.50 84.40 84.40 0.1M
2023-11-20 84.35 87.90 83.80 86.25 0.1M
2023-11-17 82.50 85.20 82.00 84.10 0.2M
2023-11-16 89.90 90.25 81.35 82.45 0.3M
2023-11-15 91.55 91.60 88.55 90.55 0.1M
2023-11-14 91.55 92.25 89.85 91.65 0.1M
2023-11-13 94.00 94.80 91.25 91.45 0.1M
2023-11-10 92.00 94.85 92.00 93.75 0.2M
2023-11-09 91.10 93.95 90.90 92.85 0.1M
2023-11-08 88.50 91.75 88.45 91.05 0.1M
2023-11-07 89.30 89.40 87.00 88.75 0.1M
2023-11-06 90.30 90.75 88.95 89.45 0.1M
2023-11-03 88.70 91.60 88.30 89.75 0.1M
2023-11-02 87.40 89.75 86.70 88.15 0.1M
2023-11-01 88.50 88.55 85.95 86.60 0.1M
2023-10-31 88.55 88.65 86.40 87.90 0.1M
2023-10-30 88.85 90.70 88.10 88.55 0.1M
2023-10-27 87.05 89.20 86.30 88.50 0.1M
2023-10-26 94.55 95.00 87.10 87.30 0.3M
2023-10-25 99.35 99.80 94.20 95.35 0.1M
2023-10-24 98.65 100.00 98.05 99.05 0.1M
2023-10-23 96.15 98.50 95.45 98.45 0.1M
2023-10-20 102.70 102.70 95.95 95.95 0.2M
2023-10-19 105.80 107.20 103.40 103.40 0.1M
2023-10-18 105.40 108.30 104.70 107.50 0.1M
2023-10-17 104.10 106.10 103.80 105.80 0.1M
2023-10-16 102.90 107.90 102.60 104.80 0.1M
2023-10-13 101.80 104.50 100.50 103.30 0.1M
2023-10-12 102.80 105.60 102.40 102.40 0.1M
2023-10-11 103.40 103.40 99.90 101.80 0.2M
2023-10-10 100.90 101.30 99.60 100.60 0.1M
2023-10-09 100.00 102.80 100.00 100.80 0.1M
2023-10-06 97.60 102.80 96.90 102.10 0.1M
2023-10-05 94.25 99.75 92.15 97.55 0.3M
2023-10-04 95.40 101.90 94.40 100.40 0.3M
2023-10-03 97.00 98.05 96.55 96.55 0.1M
2023-10-02 99.95 99.95 96.70 97.45 0.1M
2023-09-29 100.20 101.70 99.30 99.45 0.1M
2023-09-28 99.80 103.20 98.55 99.95 0.1M
2023-09-27 99.50 99.50 97.85 98.85 0.1M
2023-09-26 103.40 104.20 98.05 99.20 0.2M
2023-09-25 103.30 104.90 102.80 104.00 0.1M
2023-09-22 104.70 105.60 103.00 103.60 0.1M
2023-09-21 107.60 108.80 104.90 104.90 0.1M
2023-09-20 105.80 108.80 105.70 108.00 0.1M
2023-09-19 102.60 107.10 102.20 105.50 0.2M
2023-09-18 103.80 104.40 102.10 103.30 0.1M
2023-09-15 104.30 105.00 103.40 103.80 0.2M
2023-09-14 104.90 104.90 102.80 103.60 0.1M
2023-09-13 104.00 105.30 103.00 104.50 0.1M
2023-09-12 111.00 111.00 99.80 104.90 0.4M
2023-09-11 111.70 113.60 110.20 112.00 0.1M
2023-09-08 116.30 117.30 111.00 111.60 0.1M
2023-09-07 120.50 121.10 113.60 115.80 0.2M
2023-09-06 120.10 121.10 118.60 120.40 0.1M
2023-09-05 122.00 122.90 120.20 120.70 0.1M
2023-09-04 121.30 122.80 120.60 121.40 0.1M
2023-09-01 119.50 121.90 119.00 121.60 0.1M
2023-08-31 117.50 120.10 116.70 119.90 0.2M
2023-08-30 116.40 117.20 115.10 117.20 0.1M
2023-08-29 115.60 116.30 115.10 116.00 0.1M
2023-08-28 115.80 115.90 115.00 115.30 0.0M
2023-08-25 114.50 116.00 114.30 114.70 0.0M
2023-08-24 116.30 116.60 113.70 114.90 0.1M
2023-08-23 115.80 116.00 112.90 115.30 0.1M
2023-08-22 116.00 116.30 114.40 115.00 0.1M
2023-08-21 117.00 118.50 116.20 116.70 0.0M
2023-08-18 118.20 118.20 115.50 116.50 0.1M
2023-08-17 117.90 119.00 115.80 118.50 0.1M
2023-08-16 118.60 119.90 117.60 118.40 0.1M
2023-08-15 118.50 119.40 117.00 118.90 0.1M
2023-08-14 116.40 118.10 115.90 117.90 0.1M
2023-08-11 115.50 116.20 114.50 115.30 0.1M
2023-08-10 112.90 115.10 112.80 115.10 0.1M
2023-08-09 115.00 115.70 110.40 111.90 0.2M
2023-08-08 102.80 116.00 102.80 114.10 0.4M
2023-08-07 103.60 103.60 101.40 103.10 0.1M
2023-08-04 104.20 104.60 102.70 103.60 0.1M
2023-08-03 105.00 105.50 102.90 103.90 0.1M
2023-08-02 107.20 107.30 104.30 105.30 0.1M
2023-08-01 108.40 109.30 107.60 107.60 0.1M
2023-07-31 108.30 108.70 107.20 107.70 0.1M
2023-07-28 109.20 109.40 107.10 108.00 0.1M
2023-07-27 107.90 109.90 107.80 109.30 0.1M
2023-07-26 108.30 109.60 106.60 107.40 0.1M
2023-07-25 106.50 109.40 105.80 108.90 0.1M
2023-07-24 107.90 109.10 106.20 106.60 0.1M
2023-07-21 104.00 107.90 104.00 107.70 0.1M
2023-07-20 103.60 106.00 103.60 104.70 0.1M
2023-07-19 106.00 106.00 102.70 104.00 0.1M
2023-07-18 105.80 107.00 105.60 105.80 0.0M
2023-07-17 106.00 107.10 104.40 105.70 0.1M
2023-07-14 107.20 108.20 105.60 106.70 0.1M
2023-07-13 109.30 109.30 107.00 107.20 0.1M
2023-07-12 109.60 109.80 106.90 109.00 0.1M
2023-07-11 110.50 110.80 106.90 107.10 0.1M
2023-07-10 107.30 110.10 107.30 109.70 0.1M
2023-07-07 106.60 109.60 105.20 107.90 0.1M
2023-07-06 100.40 107.50 97.30 103.50 0.2M
2023-07-05 106.20 107.30 102.80 105.00 0.1M
2023-07-04 105.80 107.30 105.30 107.30 0.1M
2023-07-03 103.60 106.60 103.20 105.90 0.1M
2023-06-30 103.40 103.70 102.40 103.10 0.1M
2023-06-29 99.50 103.80 99.05 103.10 0.1M
2023-06-28 100.50 101.10 98.65 99.85 0.1M
2023-06-27 105.70 105.70 99.00 99.95 0.2M
2023-06-26 108.80 109.30 105.10 105.30 0.1M
2023-06-23 107.40 109.80 107.40 109.00 0.1M
2023-06-22 106.80 107.80 105.30 107.60 0.1M
2023-06-21 107.00 108.10 106.20 107.70 0.1M
2023-06-20 106.90 109.20 106.70 107.30 0.1M
2023-06-19 109.90 110.10 106.70 107.30 0.1M
2023-06-16 113.00 113.00 108.30 110.50 0.3M
2023-06-15 108.90 111.00 108.50 109.30 0.1M
2023-06-14 110.20 110.90 107.80 109.10 0.1M
2023-06-13 109.20 111.00 108.20 110.70 0.1M
2023-06-12 107.30 110.10 107.20 108.60 0.1M
2023-06-09 106.10 110.00 104.60 106.80 0.1M
2023-06-08 107.10 107.50 105.10 105.80 0.1M
2023-06-07 109.20 109.50 107.00 108.90 0.1M
2023-06-06 108.30 110.20 107.70 109.50 0.1M
2023-06-05 106.40 108.70 105.70 108.50 0.1M
2023-06-02 105.30 107.10 104.80 106.80 0.1M
2023-06-01 103.50 104.30 102.20 104.30 0.1M
2023-05-31 103.30 104.60 101.70 102.80 0.2M
2023-05-30 103.90 105.10 103.30 104.00 0.1M
2023-05-29 103.20 103.80 102.90 103.50 0.0M
2023-05-26 102.50 102.50 100.40 102.00 0.1M
2023-05-25 100.90 101.90 100.20 101.90 0.1M
2023-05-24 101.60 102.10 100.10 100.40 0.1M
2023-05-23 104.10 105.40 102.60 102.60 0.1M
2023-05-22 101.70 104.50 101.70 104.30 0.1M
2023-05-19 99.05 103.30 98.90 101.60 0.1M
2023-05-18 99.50 99.95 98.45 98.75 0.0M
2023-05-17 100.30 100.50 98.75 99.15 0.1M
2023-05-16 98.60 100.80 97.90 100.60 0.1M
2023-05-15 101.60 101.70 98.25 98.50 0.1M
2023-05-12 100.30 101.60 99.65 101.50 0.1M
2023-05-11 98.80 100.40 98.20 99.75 0.1M
2023-05-10 97.70 98.95 96.70 98.95 0.1M
2023-05-09 98.50 99.05 97.45 97.90 0.1M
2023-05-08 98.15 99.80 98.15 98.65 0.1M
2023-05-05 99.75 101.30 96.70 98.05 0.2M
2023-05-04 99.15 100.30 98.80 99.30 0.4M
2023-05-03 98.20 100.40 97.90 99.60 0.1M
2023-05-02 98.65 99.30 97.10 97.80 0.1M
2023-04-28 95.65 99.50 95.65 98.70 0.3M
2023-04-27 96.65 97.05 94.20 95.05 0.2M
2023-04-26 92.40 96.35 92.30 96.15 0.3M
2023-04-25 90.25 93.10 89.70 92.80 0.1M
2023-04-24 88.30 91.05 88.30 90.60 0.3M
2023-04-21 87.75 88.60 86.40 88.15 0.2M
2023-04-20 88.85 90.20 86.50 87.80 0.3M
2023-04-19 87.60 90.35 87.40 89.75 0.4M
2023-04-18 91.20 92.55 90.55 90.75 0.1M
2023-04-17 93.20 94.55 90.40 90.60 0.1M
2023-04-14 90.90 93.80 90.15 93.30 0.1M
2023-04-13 88.85 91.90 88.75 90.90 0.1M
2023-04-12 87.75 89.05 86.00 88.75 0.1M
2023-04-11 89.50 89.85 85.50 87.25 0.2M
2023-04-06 92.00 94.40 85.30 88.25 0.2M
2023-04-05 91.10 92.20 90.60 92.20 0.1M
2023-04-04 91.05 92.35 90.30 91.15 0.1M
2023-04-03 91.25 91.65 89.95 91.00 0.1M
2023-03-31 90.40 91.80 90.15 91.15 0.1M
2023-03-30 91.60 91.80 89.35 89.55 0.1M
2023-03-29 93.20 93.40 90.85 91.00 0.1M
2023-03-28 92.30 94.00 91.30 93.30 0.2M
2023-03-27 93.80 94.00 91.30 91.65 0.1M
2023-03-24 91.70 93.50 90.05 92.70 0.2M
2023-03-23 89.70 91.85 88.45 91.85 0.2M
2023-03-22 87.85 90.55 87.40 90.30 0.1M
2023-03-21 86.70 87.60 86.25 87.60 0.2M
2023-03-20 85.95 86.60 84.40 85.95 0.2M
2023-03-17 90.80 91.25 86.85 86.95 0.2M
2023-03-16 89.50 90.60 87.65 90.60 0.2M
2023-03-15 90.30 90.30 87.55 88.30 0.1M
2023-03-14 87.30 91.00 87.15 90.55 0.2M
2023-03-13 89.55 89.95 86.35 87.10 0.1M
2023-03-10 87.20 89.95 87.10 89.85 0.1M
2023-03-09 88.00 89.15 85.70 88.95 0.2M
2023-03-08 85.05 85.45 83.60 84.65 0.1M
2023-03-07 87.65 88.20 85.20 85.45 0.1M
2023-03-06 87.85 88.60 86.50 87.65 0.1M
2023-03-03 85.10 87.00 84.60 87.00 0.2M
2023-03-02 83.55 84.65 82.85 84.50 0.1M
2023-03-01 83.30 83.85 82.15 83.60 0.1M
2023-02-28 84.05 84.05 81.95 83.15 0.1M
2023-02-27 83.05 84.50 81.80 84.50 0.2M
2023-02-24 79.45 83.15 79.45 82.45 0.2M
2023-02-23 77.25 80.15 75.60 79.05 0.2M
2023-02-22 76.50 76.50 75.30 75.95 0.1M
2023-02-21 77.00 78.65 76.35 76.65 0.1M
2023-02-20 77.25 78.60 76.85 77.45 0.1M
2023-02-17 75.65 76.15 74.75 75.40 0.1M
2023-02-16 75.45 76.70 75.10 76.20 0.1M
2023-02-15 72.10 75.20 72.10 75.20 0.1M
2023-02-14 71.60 73.00 71.60 72.15 0.0M
2023-02-13 71.50 72.10 70.90 72.05 0.1M
2023-02-10 74.70 74.70 71.45 71.50 0.1M
2023-02-09 75.55 76.20 74.70 75.00 0.1M
2023-02-08 75.00 75.50 74.20 75.35 0.1M
2023-02-07 72.20 74.10 71.55 74.10 0.1M
2023-02-06 71.55 72.45 70.45 72.45 0.1M
2023-02-03 71.40 72.20 70.25 72.10 0.1M
2023-02-02 70.00 72.00 69.95 71.90 0.1M
2023-02-01 68.05 69.75 68.05 69.65 0.1M
2023-01-31 67.75 67.90 66.25 67.70 0.1M
2023-01-30 68.95 69.00 67.70 67.75 0.1M
2023-01-27 68.80 69.50 68.50 69.00 0.0M
2023-01-26 69.20 70.00 68.25 69.00 0.1M
2023-01-25 68.25 68.45 67.30 68.35 0.1M
2023-01-24 69.80 69.80 68.35 68.45 0.1M
2023-01-23 69.15 69.80 68.75 69.35 0.0M
2023-01-20 67.70 69.00 67.00 68.65 0.1M
2023-01-19 70.60 70.60 67.25 67.25 0.1M
2023-01-18 70.95 73.00 69.45 71.10 0.2M
2023-01-17 71.85 72.00 69.75 70.75 0.1M
2023-01-16 71.05 72.20 70.90 72.00 0.1M
2023-01-13 71.30 71.80 70.45 71.00 0.1M
2023-01-12 70.55 71.55 70.20 70.95 0.1M
2023-01-11 69.85 70.80 69.60 70.55 0.1M
2023-01-10 69.60 70.45 69.15 69.85 0.1M
2023-01-09 69.90 71.35 69.35 69.95 0.2M
2023-01-06 68.80 69.85 68.60 69.85 0.0M
2023-01-05 66.55 69.70 66.20 69.20 0.1M
2023-01-04 65.35 67.10 64.60 66.90 0.1M
2023-01-03 64.05 65.50 63.95 65.00 0.0M
2023-01-02 63.10 64.85 63.10 64.45 0.0M