Gerresheimer AG

GXId
🏛️ uk →
34.88
Last Update: 2025-09-26
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 84.80 85.00 84.70 84.75 0.0M
2021-12-29 84.55 85.10 84.05 84.75 0.0M
2021-12-23 84.75 85.05 82.80 83.55 0.0M
2021-12-22 84.15 84.60 83.80 84.40 0.0M
2021-12-21 83.50 84.35 83.20 83.35 0.0M
2021-12-20 83.55 83.65 82.35 82.60 0.0M
2021-12-17 84.00 85.05 83.85 84.85 0.0M
2021-12-16 83.70 84.90 83.35 84.53 0.0M
2021-12-15 81.30 83.15 81.30 82.80 0.1M
2021-12-14 82.60 83.05 81.10 81.33 0.0M
2021-12-13 82.15 83.15 82.15 82.53 0.0M
2021-12-10 81.85 82.55 80.70 81.95 0.0M
2021-12-09 81.90 83.45 81.45 82.33 0.0M
2021-12-08 81.25 82.40 80.90 81.05 0.0M
2021-12-07 79.70 81.25 79.70 81.00 0.0M
2021-12-06 79.25 79.40 78.55 79.15 0.0M
2021-12-03 78.90 79.40 78.15 78.50 0.0M
2021-12-02 79.75 80.15 78.55 78.88 0.0M
2021-12-01 81.35 81.45 77.70 79.62 0.1M
2021-11-30 79.00 81.80 79.00 81.70 0.1M
2021-11-29 80.20 80.25 79.65 80.05 0.0M
2021-11-26 78.65 80.45 78.65 80.05 0.0M
2021-11-25 79.40 79.40 78.75 79.17 0.0M
2021-11-24 79.50 79.85 78.10 79.05 0.0M
2021-11-23 79.70 80.30 78.45 79.85 0.0M
2021-11-22 82.05 82.65 80.58 80.58 0.0M
2021-11-19 80.75 82.15 80.60 82.10 0.0M
2021-11-18 81.00 81.60 80.60 80.90 0.0M
2021-11-17 81.65 82.05 80.70 80.88 0.0M
2021-11-16 79.95 81.25 79.90 80.83 0.1M
2021-11-15 78.05 79.65 78.05 79.45 0.0M
2021-11-12 78.00 78.30 77.60 77.95 0.0M
2021-11-11 78.05 78.55 77.65 78.00 0.0M
2021-11-10 79.10 79.20 78.40 79.05 0.0M
2021-11-09 80.10 80.30 79.65 79.70 0.0M
2021-11-08 79.85 81.15 79.85 80.30 0.1M
2021-11-05 82.00 82.40 79.65 79.88 0.0M
2021-11-04 82.62 84.30 82.11 83.00 0.1M
2021-11-03 81.00 82.40 81.00 82.28 0.1M
2021-11-02 80.35 81.00 80.05 80.33 0.0M
2021-11-01 80.10 80.45 79.45 80.20 0.0M
2021-10-29 79.90 80.20 79.25 79.40 0.0M
2021-10-28 79.60 80.25 79.25 80.05 0.0M
2021-10-27 80.60 80.65 79.55 79.65 0.0M
2021-10-26 79.45 81.05 79.40 80.75 0.0M
2021-10-25 77.55 79.30 76.95 79.10 0.0M
2021-10-22 77.20 78.25 76.90 77.70 0.0M
2021-10-21 78.00 78.05 77.15 77.15 0.0M
2021-10-20 79.00 79.00 77.65 77.65 0.0M
2021-10-19 78.25 78.97 78.20 78.97 0.0M
2021-10-18 79.00 79.20 77.40 77.75 0.0M
2021-10-15 82.45 82.45 79.85 80.20 0.0M
2021-10-14 82.00 82.20 80.95 81.40 0.0M
2021-10-13 78.10 81.75 78.10 81.10 0.1M
2021-10-12 83.15 83.15 76.45 77.75 0.1M
2021-10-11 79.35 79.35 78.15 78.80 0.0M
2021-10-08 78.20 80.00 77.10 79.45 0.2M
2021-10-07 80.40 80.40 77.55 77.78 0.1M
2021-10-06 80.85 80.85 78.65 80.10 0.1M
2021-10-05 82.00 82.15 80.95 81.45 0.0M
2021-10-04 82.55 83.40 81.83 81.83 0.0M
2021-10-01 84.15 84.80 83.28 83.28 0.0M
2021-09-30 86.00 86.25 84.40 84.62 0.1M
2021-09-29 83.70 85.10 83.40 84.30 0.0M
2021-09-28 85.15 85.15 82.65 83.00 0.1M
2021-09-27 86.10 86.75 85.30 85.30 0.0M
2021-09-24 87.55 87.55 85.45 85.72 0.0M
2021-09-23 87.45 88.80 87.45 87.80 0.0M
2021-09-22 88.10 88.80 86.90 86.95 0.0M
2021-09-21 86.20 88.05 86.20 87.70 0.0M
2021-09-20 83.60 85.55 82.50 85.20 0.1M
2021-09-17 85.75 88.65 85.15 85.25 0.3M
2021-09-16 88.85 89.00 84.50 84.92 0.1M
2021-09-15 89.60 90.05 89.05 89.40 0.1M
2021-09-14 90.20 90.30 88.75 89.58 0.0M
2021-09-13 90.70 91.05 90.35 90.40 0.0M
2021-09-10 90.55 91.05 90.35 90.35 0.0M
2021-09-09 90.65 91.30 90.45 90.75 0.0M
2021-09-08 91.30 92.00 91.20 91.47 0.1M
2021-09-07 92.65 92.70 92.12 92.12 0.0M
2021-09-06 91.95 92.65 91.55 92.65 0.0M
2021-09-03 92.40 92.62 91.30 91.58 0.0M
2021-09-02 90.30 92.10 90.10 91.45 0.0M
2021-09-01 90.65 90.70 89.85 89.97 0.0M
2021-08-31 90.60 91.45 89.65 89.75 0.0M
2021-08-27 89.30 90.00 89.30 89.92 0.0M
2021-08-26 89.20 89.55 89.00 89.12 0.1M
2021-08-25 89.35 90.10 89.35 89.40 0.0M
2021-08-24 91.40 91.55 89.50 89.80 0.0M
2021-08-23 90.35 91.25 90.35 90.80 0.0M
2021-08-20 89.05 89.25 88.70 89.25 0.0M
2021-08-19 88.45 89.00 88.00 88.70 0.1M
2021-08-18 88.50 89.60 88.50 89.25 0.1M
2021-08-17 87.60 88.25 87.38 88.15 0.1M
2021-08-16 88.30 88.50 87.75 88.08 0.0M
2021-08-13 87.30 88.45 86.35 88.35 0.0M
2021-08-12 87.00 88.25 86.85 88.05 0.0M
2021-08-11 88.70 88.70 87.55 87.55 0.0M
2021-08-10 88.45 88.45 88.00 88.15 0.0M
2021-08-09 87.85 88.45 87.65 87.80 0.0M
2021-08-06 89.00 89.45 87.65 87.72 0.1M
2021-08-05 88.90 89.70 88.60 89.45 0.3M
2021-08-04 88.10 89.70 87.90 88.95 0.0M
2021-08-03 88.15 89.00 87.85 88.00 0.0M
2021-08-02 88.80 88.80 87.35 87.67 0.0M
2021-07-30 85.95 88.40 85.95 88.40 0.1M
2021-07-29 86.50 86.50 85.95 86.15 0.0M
2021-07-28 85.80 86.50 85.55 86.50 0.0M
2021-07-27 85.20 86.05 83.80 85.97 0.0M
2021-07-26 87.25 87.25 85.55 85.92 0.0M
2021-07-23 85.85 87.85 85.85 87.85 0.0M
2021-07-22 83.85 85.80 83.85 85.47 0.0M
2021-07-21 84.70 84.90 83.95 84.15 0.0M
2021-07-20 86.35 86.90 84.25 84.25 0.0M
2021-07-19 87.35 87.35 85.45 86.25 0.0M
2021-07-16 88.40 88.40 87.40 87.67 0.0M
2021-07-15 86.75 87.90 85.90 87.47 0.1M
2021-07-14 89.55 90.15 85.70 87.25 0.1M
2021-07-13 91.30 93.15 89.45 90.05 0.1M
2021-07-12 97.55 98.45 97.55 98.15 0.0M
2021-07-09 98.00 98.40 96.90 97.40 0.0M
2021-07-08 99.00 99.45 97.80 98.15 0.0M
2021-07-07 97.05 98.95 97.05 98.75 0.0M
2021-07-06 94.55 96.85 94.55 96.38 0.0M
2021-07-05 94.45 94.85 94.10 94.35 0.0M
2021-07-02 93.90 94.50 93.90 93.95 0.0M
2021-07-01 94.75 94.75 92.30 93.10 0.0M
2021-06-30 94.00 94.20 92.95 93.30 0.0M
2021-06-29 94.45 94.60 93.90 94.55 0.0M
2021-06-28 93.00 94.10 93.00 93.83 0.0M
2021-06-25 92.95 93.35 92.95 93.15 0.0M
2021-06-24 92.55 93.60 92.45 92.97 0.0M
2021-06-23 93.45 93.75 92.50 92.88 0.1M
2021-06-22 93.20 93.30 92.65 93.25 0.0M
2021-06-21 93.25 93.25 92.10 93.05 0.0M
2021-06-18 94.15 94.25 93.30 93.30 0.1M
2021-06-17 93.50 93.70 92.25 93.45 0.1M
2021-06-16 95.85 96.00 94.00 94.30 0.1M
2021-06-15 95.05 95.95 94.70 95.78 0.0M
2021-06-14 91.55 95.35 91.55 95.25 0.1M
2021-06-11 91.65 92.05 91.35 91.53 0.1M
2021-06-10 91.00 91.30 90.25 91.30 0.0M
2021-06-09 91.15 92.55 90.90 92.35 0.0M
2021-06-08 91.95 92.20 90.95 91.05 0.0M
2021-06-07 91.15 92.40 90.50 92.08 0.0M
2021-06-04 89.95 89.95 89.00 89.67 0.0M
2021-06-03 89.60 89.80 89.00 89.58 0.0M
2021-06-02 89.80 90.10 89.30 89.50 0.1M
2021-06-01 90.75 90.80 89.95 89.95 0.0M
2021-05-28 91.10 91.40 90.55 90.85 0.0M
2021-05-27 91.45 91.45 90.60 90.60 0.0M
2021-05-26 92.70 92.70 91.75 92.05 0.0M
2021-05-25 92.50 92.50 91.90 91.95 0.0M
2021-05-21 93.00 93.00 92.45 92.72 0.0M
2021-05-20 92.35 93.20 92.10 93.20 0.0M
2021-05-19 91.40 91.95 90.95 91.62 0.0M
2021-05-18 92.25 92.25 91.15 92.05 0.0M
2021-05-17 91.70 92.55 91.35 92.55 0.1M
2021-05-14 89.95 91.75 89.55 91.60 0.0M
2021-05-13 88.65 89.70 87.90 89.67 0.0M
2021-05-12 89.35 89.40 88.95 89.30 0.0M
2021-05-11 89.80 89.80 88.15 89.05 0.0M
2021-05-10 90.45 90.50 89.95 90.28 0.0M
2021-05-07 90.05 91.00 89.85 90.65 0.0M
2021-05-06 89.80 90.25 89.50 89.90 0.0M
2021-05-05 88.90 89.75 88.90 89.47 0.0M
2021-05-04 89.20 90.10 88.85 88.97 0.0M
2021-04-30 89.25 89.60 89.00 89.30 0.0M
2021-04-29 88.95 89.45 88.65 88.75 0.0M
2021-04-28 89.40 89.40 88.70 89.00 0.0M
2021-04-27 89.40 89.75 88.65 88.80 0.0M
2021-04-26 88.45 89.75 88.45 89.38 0.0M
2021-04-23 88.95 89.65 88.75 88.92 0.1M
2021-04-22 89.85 90.15 89.30 89.83 0.0M
2021-04-21 89.15 89.90 89.15 89.70 0.0M
2021-04-20 89.35 89.50 88.45 88.50 0.0M
2021-04-19 89.25 90.60 89.25 89.58 0.0M
2021-04-16 88.35 89.05 88.25 88.88 0.0M
2021-04-15 89.30 89.94 88.45 88.72 0.0M
2021-04-14 86.85 88.85 86.45 88.15 0.0M
2021-04-13 85.50 86.55 85.45 86.40 0.0M
2021-04-12 86.85 88.00 85.45 86.10 0.0M
2021-04-09 84.60 86.80 84.20 86.60 0.0M
2021-04-08 87.40 87.40 83.50 84.30 0.0M
2021-04-07 86.85 87.00 85.90 86.40 0.0M
2021-04-06 86.40 87.40 86.20 86.75 0.0M
2021-04-01 84.80 85.60 84.80 85.20 0.0M
2021-03-31 84.45 85.45 84.20 84.72 0.0M
2021-03-30 84.00 84.40 83.50 84.15 0.0M
2021-03-29 83.80 84.35 83.10 83.40 0.0M
2021-03-26 83.95 84.10 83.15 83.33 0.0M
2021-03-25 83.95 83.95 82.90 83.10 0.0M
2021-03-24 83.75 84.35 83.65 84.17 0.0M
2021-03-23 85.65 85.65 83.40 83.90 0.2M
2021-03-22 84.20 85.85 84.10 85.47 0.0M
2021-03-19 84.00 84.80 84.00 84.25 0.0M
2021-03-18 84.65 85.25 84.40 85.17 0.0M
2021-03-17 84.00 84.40 83.60 83.85 0.0M
2021-03-16 84.35 85.10 83.50 84.70 0.0M
2021-03-15 84.40 84.72 83.85 84.15 0.0M
2021-03-12 84.80 85.35 84.40 84.58 0.0M
2021-03-11 85.40 85.55 84.70 84.85 0.0M
2021-03-10 84.30 85.15 84.00 84.75 0.0M
2021-03-09 83.50 84.65 82.90 83.90 0.0M
2021-03-08 82.65 84.20 82.55 84.00 0.0M
2021-03-05 83.50 84.30 82.95 82.95 0.0M
2021-03-04 84.60 84.60 83.05 84.15 0.0M
2021-03-03 86.40 86.85 84.00 84.80 0.0M
2021-03-02 87.85 88.85 86.70 86.78 0.0M
2021-03-01 86.60 87.95 86.35 87.80 0.0M
2021-02-26 84.45 86.85 84.45 85.45 0.0M
2021-02-25 85.25 85.35 84.55 85.20 0.0M
2021-02-24 87.40 87.40 84.90 85.33 0.0M
2021-02-23 91.65 91.65 84.75 85.30 0.1M
2021-02-22 92.60 92.60 91.05 91.85 0.0M
2021-02-19 96.15 97.30 92.35 93.33 0.0M
2021-02-18 94.40 94.40 90.50 93.20 0.0M
2021-02-17 95.35 95.35 93.72 93.72 0.0M
2021-02-16 95.40 95.50 94.55 95.15 0.0M
2021-02-15 95.95 95.95 94.95 95.15 0.0M
2021-02-12 93.80 95.55 93.75 95.45 0.0M
2021-02-11 94.35 94.35 93.30 93.50 0.0M
2021-02-10 93.45 94.30 93.15 93.35 0.1M
2021-02-09 93.85 94.40 93.35 93.83 0.0M
2021-02-08 93.15 94.15 93.05 93.80 0.0M
2021-02-05 92.60 93.80 92.60 93.30 0.0M
2021-02-04 92.30 93.00 91.70 92.62 0.0M
2021-02-03 91.10 92.25 90.65 90.67 0.0M
2021-02-02 89.85 90.72 89.75 90.72 0.0M
2021-02-01 89.45 89.60 88.70 89.20 0.0M
2021-01-29 86.75 88.45 86.62 88.40 0.0M
2021-01-28 86.50 88.10 85.15 88.10 0.0M
2021-01-27 89.60 90.25 86.00 86.95 0.0M
2021-01-26 89.45 90.75 89.18 89.80 0.0M
2021-01-25 90.15 90.45 89.05 89.40 0.1M
2021-01-22 90.55 90.55 89.55 90.25 0.0M
2021-01-21 91.15 91.35 90.35 91.08 0.0M
2021-01-20 90.45 90.70 89.50 90.50 0.0M
2021-01-19 88.45 90.35 88.45 89.58 0.0M
2021-01-18 87.90 88.95 87.35 88.75 0.0M
2021-01-15 88.10 88.65 87.75 88.17 0.0M
2021-01-14 87.50 88.85 87.00 88.80 0.0M
2021-01-13 87.65 88.00 86.35 87.95 0.0M
2021-01-12 87.15 88.75 85.80 88.62 0.0M
2021-01-11 87.15 87.15 85.75 86.83 0.0M
2021-01-08 89.10 89.10 87.55 87.65 0.0M
2021-01-07 89.00 89.25 88.50 88.72 0.0M
2021-01-06 88.45 88.45 86.90 87.35 0.1M
2021-01-05 90.65 90.65 88.58 88.58 0.0M
2021-01-04 87.75 91.10 87.75 91.00 0.0M