Gerresheimer AG

GXId
🏛️ germany →
38.08
Last Update: 2025-10-03
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 84.30 84.30 84.30 84.30 0.0M
2021-12-29 83.60 84.85 83.60 84.85 0.0M
2021-12-28 84.30 84.30 84.30 84.30 0.0M
2021-12-27 82.85 84.60 82.85 84.30 0.0M
2021-12-23 84.60 84.60 83.45 83.45 0.0M
2021-12-22 83.60 84.70 83.60 84.70 0.0M
2021-12-21 83.65 84.30 83.60 84.30 0.0M
2021-12-20 83.25 83.30 83.25 83.30 0.0M
2021-12-17 83.90 85.00 83.90 84.55 0.0M
2021-12-16 83.45 83.45 83.45 83.45 0.0M
2021-12-15 81.35 81.35 81.35 81.35 0.0M
2021-12-14 82.40 82.40 82.30 82.30 0.0M
2021-12-13 82.40 82.40 82.40 82.40 0.0M
2021-12-10 81.70 81.70 81.70 81.70 0.0M
2021-12-09 81.00 82.00 81.00 82.00 0.0M
2021-12-08 80.90 81.00 80.90 80.95 0.0M
2021-12-07 78.85 78.85 78.85 78.85 0.0M
2021-12-06 79.45 79.45 78.85 78.85 0.0M
2021-12-03 79.00 79.00 78.50 78.50 0.0M
2021-12-02 78.90 78.90 78.90 78.90 0.0M
2021-12-01 81.40 81.40 81.40 81.40 0.0M
2021-11-30 79.45 81.20 79.45 81.20 0.0M
2021-11-29 81.45 81.45 81.45 81.45 0.0M
2021-11-26 78.15 80.15 78.05 79.65 0.0M
2021-11-25 78.95 78.95 78.95 78.95 0.0M
2021-11-24 79.50 79.50 78.90 78.90 0.0M
2021-11-23 80.20 80.30 79.40 79.40 0.0M
2021-11-22 81.75 81.75 80.70 80.70 0.0M
2021-11-19 80.95 82.10 80.95 82.10 0.0M
2021-11-18 80.65 81.50 80.60 80.75 0.0M
2021-11-17 80.55 80.95 80.55 80.95 0.0M
2021-11-16 79.70 80.90 79.70 80.90 0.0M
2021-11-15 77.75 77.75 77.75 77.75 0.0M
2021-11-12 78.00 78.15 78.00 78.15 0.0M
2021-11-11 78.80 78.80 77.90 77.90 0.0M
2021-11-10 79.30 79.30 78.60 79.00 0.0M
2021-11-09 79.80 79.80 79.60 79.60 0.0M
2021-11-08 79.95 79.95 79.95 79.95 0.0M
2021-11-05 83.05 83.05 80.25 80.25 0.0M
2021-11-04 82.45 83.05 82.45 83.05 0.0M
2021-11-03 80.05 80.05 80.05 80.05 0.0M
2021-11-02 80.00 80.05 80.00 80.05 0.0M
2021-11-01 79.50 80.05 79.50 80.00 0.0M
2021-10-29 79.85 80.00 79.85 80.00 0.0M
2021-10-28 79.55 79.55 79.55 79.55 0.0M
2021-10-27 80.70 80.75 80.70 80.75 0.0M
2021-10-26 78.90 81.00 78.90 81.00 0.0M
2021-10-25 77.25 77.30 77.25 77.30 0.0M
2021-10-22 77.55 77.55 76.90 77.00 0.0M
2021-10-21 77.25 77.40 77.25 77.35 0.0M
2021-10-20 78.75 78.75 78.75 78.75 0.0M
2021-10-19 77.95 78.50 77.95 78.50 0.0M
2021-10-18 79.85 79.85 77.70 77.70 0.0M
2021-10-15 81.95 81.95 80.55 80.55 0.0M
2021-10-14 81.45 81.90 81.40 81.90 0.0M
2021-10-13 77.75 81.50 77.75 81.35 0.0M
2021-10-12 78.75 80.60 76.50 76.50 0.0M
2021-10-11 79.65 79.65 78.45 78.45 0.0M
2021-10-08 77.85 79.45 77.85 79.45 0.0M
2021-10-07 80.85 80.85 78.10 78.10 0.0M
2021-10-06 81.05 81.05 79.90 79.90 0.0M
2021-10-05 82.25 82.25 81.00 82.15 0.0M
2021-10-04 83.30 83.30 82.00 82.00 0.0M
2021-10-01 84.25 84.25 84.25 84.25 0.0M
2021-09-30 84.40 85.60 84.40 84.50 0.0M
2021-09-29 83.30 84.65 83.30 84.65 0.0M
2021-09-28 85.30 85.30 85.30 85.30 0.0M
2021-09-27 85.90 86.65 85.90 86.15 0.0M
2021-09-24 87.65 87.65 87.65 87.65 0.0M
2021-09-23 86.90 86.90 86.90 86.90 0.0M
2021-09-22 87.95 87.95 87.70 87.70 0.0M
2021-09-21 84.75 87.00 84.75 87.00 0.0M
2021-09-20 84.55 85.30 82.35 84.70 0.0M
2021-09-17 85.80 87.15 85.80 87.15 0.0M
2021-09-16 88.90 88.90 86.30 86.30 0.0M
2021-09-15 89.35 89.40 89.35 89.40 0.0M
2021-09-14 90.30 90.30 89.35 89.35 0.0M
2021-09-13 90.10 90.50 90.10 90.50 0.0M
2021-09-10 91.40 91.40 90.50 90.50 0.0M
2021-09-09 91.35 91.35 90.95 90.95 0.0M
2021-09-08 92.25 92.25 91.35 91.35 0.0M
2021-09-07 92.35 92.35 92.35 92.35 0.0M
2021-09-06 91.55 91.80 91.55 91.80 0.0M
2021-09-03 91.30 91.30 91.30 91.30 0.0M
2021-09-02 89.50 90.90 89.50 90.90 0.0M
2021-09-01 90.10 90.65 90.10 90.65 0.0M
2021-08-31 90.45 91.25 90.05 90.25 0.0M
2021-08-30 89.25 90.35 89.25 90.30 0.0M
2021-08-27 89.10 89.10 89.10 89.10 0.0M
2021-08-26 89.00 89.00 89.00 89.00 0.0M
2021-08-25 89.60 89.60 89.15 89.15 0.0M
2021-08-24 91.05 91.05 90.00 90.00 0.0M
2021-08-23 89.50 90.85 89.50 90.85 0.0M
2021-08-20 88.35 88.35 88.35 88.35 0.0M
2021-08-19 88.45 88.45 88.00 88.00 0.0M
2021-08-18 88.20 88.20 88.20 88.20 0.0M
2021-08-17 87.40 88.25 87.40 88.25 0.0M
2021-08-16 88.15 88.55 87.95 87.95 0.0M
2021-08-13 88.10 88.10 87.85 87.85 0.0M
2021-08-12 87.45 88.10 87.45 88.10 0.0M
2021-08-11 88.15 88.35 87.65 87.65 0.0M
2021-08-10 87.40 88.45 87.40 88.30 0.0M
2021-08-09 88.30 88.55 87.60 87.60 0.0M
2021-08-06 89.20 89.20 88.00 88.00 0.0M
2021-08-05 88.55 89.45 88.55 89.45 0.0M
2021-08-04 87.95 87.95 87.95 87.95 0.0M
2021-08-03 87.60 88.75 87.60 88.75 0.0M
2021-08-02 88.15 88.15 87.85 87.85 0.0M
2021-07-30 85.95 86.50 85.95 86.50 0.0M
2021-07-29 86.15 86.30 86.15 86.30 0.0M
2021-07-28 86.05 86.05 86.05 86.05 0.0M
2021-07-27 84.90 85.20 84.45 85.20 0.0M
2021-07-26 87.50 87.50 85.85 85.85 0.0M
2021-07-23 86.00 87.65 86.00 87.65 0.0M
2021-07-22 84.55 85.20 84.55 85.20 0.0M
2021-07-21 84.25 84.40 84.10 84.40 0.0M
2021-07-20 86.55 86.60 85.00 85.45 0.0M
2021-07-19 87.75 87.75 85.50 86.55 0.0M
2021-07-16 88.20 88.20 87.65 87.65 0.0M
2021-07-15 87.35 87.35 86.50 87.35 0.0M
2021-07-14 89.50 90.10 86.65 87.30 0.0M
2021-07-13 97.90 97.90 89.95 91.35 0.0M
2021-07-12 97.20 97.20 97.20 97.20 0.0M
2021-07-09 98.10 98.10 97.25 97.25 0.0M
2021-07-08 98.50 99.20 98.25 98.25 0.0M
2021-07-07 96.35 98.25 96.35 98.25 0.0M
2021-07-06 94.40 96.40 94.40 96.40 0.0M
2021-07-05 93.85 94.20 93.85 93.95 0.0M
2021-07-02 93.10 93.95 93.10 93.95 0.0M
2021-07-01 93.80 93.80 93.80 93.80 0.0M
2021-06-30 94.20 94.20 93.35 93.35 0.0M
2021-06-29 93.75 93.75 93.75 93.75 0.0M
2021-06-28 93.00 93.00 92.90 92.90 0.0M
2021-06-25 92.85 93.25 92.85 93.25 0.0M
2021-06-24 92.20 92.20 92.20 92.20 0.0M
2021-06-23 93.20 93.65 93.20 93.65 0.0M
2021-06-22 93.20 93.20 92.60 92.60 0.0M
2021-06-21 92.25 93.10 92.25 93.10 0.0M
2021-06-18 93.30 93.30 93.30 93.30 0.0M
2021-06-17 93.95 93.95 92.30 93.10 0.0M
2021-06-16 95.35 95.35 95.35 95.35 0.0M
2021-06-15 94.50 96.00 94.50 95.50 0.0M
2021-06-14 91.25 95.25 91.25 94.80 0.0M
2021-06-11 91.55 91.70 91.45 91.45 0.0M
2021-06-10 90.75 90.95 90.75 90.95 0.0M
2021-06-09 91.00 92.45 91.00 92.45 0.0M
2021-06-08 91.85 91.85 91.85 91.85 0.0M
2021-06-07 90.10 91.05 90.10 91.05 0.0M
2021-06-04 89.35 89.35 89.15 89.15 0.0M
2021-06-03 89.50 89.85 89.15 89.50 0.0M
2021-06-02 90.15 90.80 89.60 89.60 0.0M
2021-06-01 90.35 90.55 90.15 90.55 0.0M
2021-05-31 90.65 90.75 90.60 90.75 0.0M
2021-05-28 90.45 90.45 90.45 90.45 0.0M
2021-05-27 91.65 91.65 91.65 91.65 0.0M
2021-05-26 92.10 92.10 92.10 92.10 0.0M
2021-05-25 92.80 92.80 92.80 92.80 0.0M
2021-05-21 92.80 92.80 92.35 92.35 0.0M
2021-05-20 91.75 92.75 91.75 92.75 0.0M
2021-05-19 91.35 91.50 91.35 91.50 0.0M
2021-05-18 92.10 92.10 91.90 91.90 0.0M
2021-05-17 91.30 91.30 91.20 91.20 0.0M
2021-05-14 89.65 89.65 89.65 89.65 0.0M
2021-05-13 88.80 89.75 88.00 89.75 0.0M
2021-05-12 88.85 88.85 88.85 88.85 0.0M
2021-05-11 89.35 89.35 88.45 88.55 0.0M
2021-05-10 90.45 90.45 89.80 89.80 0.0M
2021-05-07 89.50 89.50 89.50 89.50 0.0M
2021-05-06 89.45 89.80 89.45 89.80 0.0M
2021-05-05 89.25 89.25 89.25 89.25 0.0M
2021-05-04 89.60 89.60 89.60 89.60 0.0M
2021-05-03 89.55 89.90 89.55 89.80 0.0M
2021-04-30 89.30 89.55 89.30 89.55 0.0M
2021-04-29 88.75 88.75 88.65 88.65 0.0M
2021-04-28 88.70 88.95 88.70 88.75 0.0M
2021-04-27 89.10 89.70 89.05 89.10 0.0M
2021-04-26 89.40 89.40 88.60 89.40 0.0M
2021-04-23 89.50 89.50 88.80 88.80 0.0M
2021-04-22 90.00 90.00 89.70 89.70 0.0M
2021-04-21 88.25 89.40 88.25 89.40 0.0M
2021-04-20 89.40 89.70 88.85 88.85 0.0M
2021-04-19 89.20 89.90 89.20 89.90 0.0M
2021-04-16 88.60 88.60 88.60 88.60 0.0M
2021-04-15 88.75 89.50 88.70 88.80 0.0M
2021-04-14 86.60 88.85 86.60 88.80 0.0M
2021-04-13 85.85 86.70 85.85 86.70 0.0M
2021-04-12 86.95 87.00 85.70 85.70 0.0M
2021-04-09 85.75 86.75 85.35 86.75 0.0M
2021-04-08 87.25 88.00 82.30 85.30 0.0M
2021-04-07 86.75 87.15 86.75 87.15 0.0M
2021-04-06 87.50 87.50 86.30 87.05 0.0M
2021-04-01 84.85 85.55 84.85 85.55 0.0M
2021-03-31 83.85 85.10 83.85 85.10 0.0M
2021-03-30 84.25 84.30 83.55 84.30 0.0M
2021-03-29 83.75 84.25 83.65 84.15 0.0M
2021-03-26 83.55 83.55 83.55 83.55 0.0M
2021-03-25 83.90 83.90 83.80 83.80 0.0M
2021-03-24 83.85 84.25 83.85 84.05 0.0M
2021-03-23 85.70 85.70 84.30 84.30 0.0M
2021-03-22 84.55 84.60 84.20 84.20 0.0M
2021-03-19 84.10 84.60 84.10 84.45 0.0M
2021-03-18 84.40 85.10 84.30 85.00 0.0M
2021-03-17 84.40 84.40 83.90 83.90 0.0M
2021-03-16 84.05 84.95 84.05 84.95 0.0M
2021-03-15 84.60 84.60 83.80 84.15 0.0M
2021-03-12 85.10 85.35 84.45 84.45 0.0M
2021-03-11 84.75 85.60 84.75 85.60 0.0M
2021-03-10 84.20 84.90 84.20 84.90 0.0M
2021-03-09 83.95 83.95 83.00 83.90 0.0M
2021-03-08 83.15 83.80 82.60 83.80 0.0M
2021-03-05 83.45 83.95 83.40 83.60 0.0M
2021-03-04 84.20 84.20 83.15 83.75 0.0M
2021-03-03 86.65 86.65 85.00 85.00 0.0M
2021-03-02 87.15 87.15 87.15 87.15 0.0M
2021-03-01 86.55 87.05 86.55 87.05 0.0M
2021-02-26 83.95 85.75 83.95 85.75 0.0M
2021-02-25 85.90 86.95 85.90 86.95 0.0M
2021-02-24 86.00 86.75 85.00 85.20 0.0M
2021-02-23 91.50 91.50 85.60 85.60 0.0M
2021-02-22 93.00 93.00 91.70 91.90 0.0M
2021-02-19 94.30 94.30 93.00 93.00 0.0M
2021-02-18 94.10 95.10 90.35 91.40 0.0M
2021-02-17 95.30 95.30 94.15 94.15 0.0M
2021-02-16 95.10 95.50 94.50 95.50 0.0M
2021-02-15 95.75 96.00 94.75 95.65 0.0M
2021-02-12 93.55 95.00 93.55 95.00 0.0M
2021-02-11 93.35 94.00 93.30 93.30 0.0M
2021-02-10 93.55 93.90 93.00 93.00 0.0M
2021-02-09 94.20 94.20 93.75 93.75 0.0M
2021-02-08 93.90 94.00 93.05 93.65 0.0M
2021-02-05 92.70 93.65 92.70 93.05 0.0M
2021-02-04 90.95 92.95 90.95 92.95 0.0M
2021-02-03 90.90 92.20 90.70 90.70 0.0M
2021-02-02 89.90 90.30 89.75 90.30 0.0M
2021-02-01 88.05 89.40 88.05 89.40 0.0M
2021-01-29 87.75 88.45 87.10 87.95 0.0M
2021-01-28 86.65 87.65 85.35 87.65 0.0M
2021-01-27 89.65 89.65 86.50 87.15 0.0M
2021-01-26 89.70 90.35 89.70 90.35 0.0M
2021-01-25 90.05 90.60 89.60 89.60 0.0M
2021-01-22 90.55 90.55 89.70 90.10 0.0M
2021-01-21 90.60 90.90 90.60 90.90 0.0M
2021-01-20 89.85 90.30 89.85 90.30 0.0M
2021-01-19 89.35 90.45 89.35 89.65 0.0M
2021-01-18 88.30 88.55 87.75 88.55 0.0M
2021-01-15 88.15 88.15 88.15 88.15 0.0M
2021-01-14 87.55 88.90 87.55 88.90 0.0M
2021-01-13 88.30 88.30 87.05 87.35 0.0M
2021-01-12 86.80 88.50 86.10 88.50 0.0M
2021-01-11 87.35 87.35 85.95 87.00 0.0M
2021-01-08 88.70 89.35 87.55 87.55 0.0M
2021-01-07 87.85 88.80 87.85 88.50 0.0M
2021-01-06 89.40 89.40 87.00 87.85 0.0M
2021-01-05 91.50 91.50 89.25 89.25 0.0M
2021-01-04 88.50 91.20 88.50 91.20 0.0M