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
2022-12-30 63.85 63.85 63.85 63.85 0.0M
2022-12-29 63.55 63.55 63.50 63.50 0.0M
2022-12-28 63.20 63.20 63.20 63.20 0.0M
2022-12-27 63.95 63.95 63.05 63.05 0.0M
2022-12-23 63.20 64.00 63.20 64.00 0.0M
2022-12-22 63.65 63.65 63.65 63.65 0.0M
2022-12-21 62.90 62.90 62.90 62.90 0.0M
2022-12-20 62.55 62.55 62.55 62.55 0.0M
2022-12-19 63.75 63.95 63.60 63.60 0.0M
2022-12-16 62.90 63.30 62.90 63.30 0.0M
2022-12-15 62.50 62.95 62.50 62.95 0.0M
2022-12-14 61.95 61.95 61.95 61.95 0.0M
2022-12-13 62.05 62.05 62.05 62.05 0.0M
2022-12-12 63.10 63.10 62.50 62.50 0.0M
2022-12-09 61.45 63.00 61.45 63.00 0.0M
2022-12-08 61.25 61.70 61.25 61.70 0.0M
2022-12-07 64.90 64.90 61.50 61.50 0.0M
2022-12-06 70.55 70.55 64.85 64.85 0.0M
2022-12-05 72.05 72.10 70.70 70.70 0.0M
2022-12-02 72.20 72.20 72.20 72.20 0.0M
2022-12-01 70.60 72.30 70.60 72.00 0.0M
2022-11-30 67.60 67.60 67.60 67.60 0.0M
2022-11-29 67.55 67.55 67.55 67.55 0.0M
2022-11-28 67.70 67.70 67.70 67.70 0.0M
2022-11-25 69.00 69.00 68.50 68.50 0.0M
2022-11-24 68.40 68.40 68.40 68.40 0.0M
2022-11-23 69.25 69.25 69.25 69.25 0.0M
2022-11-22 69.15 70.00 69.15 70.00 0.0M
2022-11-21 69.00 69.00 69.00 69.00 0.0M
2022-11-18 69.45 69.45 69.45 69.45 0.0M
2022-11-17 69.10 69.50 69.10 69.25 0.0M
2022-11-16 67.65 68.90 67.65 68.90 0.0M
2022-11-15 67.40 67.60 67.00 67.60 0.0M
2022-11-14 67.00 67.90 67.00 67.90 0.0M
2022-11-11 67.10 67.10 66.00 66.00 0.0M
2022-11-10 65.90 66.75 65.90 66.75 0.0M
2022-11-09 64.65 65.60 64.65 65.60 0.0M
2022-11-08 64.05 64.05 64.05 64.05 0.0M
2022-11-07 61.95 65.15 61.95 63.90 0.0M
2022-11-04 60.05 61.80 60.05 61.80 0.0M
2022-11-03 57.30 60.00 57.30 60.00 0.0M
2022-11-02 57.85 57.85 57.85 57.85 0.0M
2022-11-01 58.35 58.35 58.35 58.35 0.0M
2022-10-31 58.35 58.90 58.35 58.90 0.0M
2022-10-28 59.00 59.00 58.65 58.65 0.0M
2022-10-27 60.40 60.40 60.30 60.30 0.0M
2022-10-26 59.20 60.60 59.20 60.60 0.0M
2022-10-25 58.70 58.70 58.70 58.70 0.0M
2022-10-24 59.05 59.05 59.05 59.05 0.0M
2022-10-21 58.95 58.95 58.95 58.95 0.0M
2022-10-20 59.50 59.50 59.50 59.50 0.0M
2022-10-19 58.30 59.70 58.30 59.70 0.0M
2022-10-18 57.20 57.20 57.20 57.20 0.0M
2022-10-17 56.15 56.15 56.15 56.15 0.0M
2022-10-14 55.75 55.75 55.75 55.75 0.0M
2022-10-13 55.20 55.20 55.10 55.10 0.0M
2022-10-12 54.65 55.85 54.65 55.85 0.0M
2022-10-11 54.20 54.20 54.20 54.20 0.0M
2022-10-10 53.50 53.50 53.50 53.50 0.0M
2022-10-07 55.50 55.90 55.50 55.90 0.0M
2022-10-06 53.60 55.85 53.60 55.85 0.0M
2022-10-05 52.55 53.40 52.55 53.40 0.0M
2022-10-04 51.25 51.25 51.25 51.25 0.0M
2022-10-03 50.20 50.20 50.20 50.20 0.0M
2022-09-30 49.32 49.32 49.32 49.32 0.0M
2022-09-29 49.44 49.44 49.44 49.44 0.0M
2022-09-28 47.34 47.34 47.34 47.34 0.0M
2022-09-27 47.72 47.98 47.72 47.98 0.0M
2022-09-26 46.90 46.90 46.90 46.90 0.0M
2022-09-23 48.64 48.64 48.64 48.64 0.0M
2022-09-22 48.06 48.06 48.06 48.06 0.0M
2022-09-21 48.98 49.40 48.98 49.40 0.0M
2022-09-20 48.88 48.88 48.58 48.58 0.0M
2022-09-19 49.12 49.12 48.60 48.66 0.0M
2022-09-16 50.80 50.80 49.90 49.90 0.0M
2022-09-15 52.10 52.10 52.10 52.10 0.0M
2022-09-14 52.15 52.35 51.55 51.55 0.0M
2022-09-13 54.30 54.30 54.30 54.30 0.0M
2022-09-12 53.65 54.60 53.65 54.60 0.0M
2022-09-09 51.05 53.70 51.05 53.70 0.0M
2022-09-08 50.85 50.85 50.85 50.85 0.0M
2022-09-07 50.65 50.65 49.50 49.58 0.0M
2022-09-06 50.75 51.50 50.75 51.50 0.0M
2022-09-05 51.50 51.50 51.50 51.50 0.0M
2022-09-02 51.05 51.65 51.05 51.65 0.0M
2022-09-01 51.85 51.85 51.85 51.85 0.0M
2022-08-31 52.90 52.90 52.00 52.65 0.0M
2022-08-30 53.70 53.70 53.70 53.70 0.0M
2022-08-29 52.60 53.50 52.60 53.50 0.0M
2022-08-26 54.10 54.40 54.10 54.40 0.0M
2022-08-25 54.80 54.80 54.80 54.80 0.0M
2022-08-24 54.55 54.55 54.00 54.00 0.0M
2022-08-23 55.35 55.35 55.00 55.00 0.0M
2022-08-22 57.40 57.40 56.55 56.55 0.0M
2022-08-19 60.05 60.05 60.00 60.00 0.0M
2022-08-18 59.30 59.30 59.30 59.30 0.0M
2022-08-17 60.45 60.45 60.45 60.45 0.0M
2022-08-16 60.25 60.25 60.00 60.15 0.0M
2022-08-15 60.25 60.25 60.25 60.25 0.0M
2022-08-12 60.70 60.70 59.90 59.90 0.0M
2022-08-11 61.40 61.40 61.40 61.40 0.0M
2022-08-10 60.05 60.05 60.05 60.05 0.0M
2022-08-09 59.95 60.90 59.95 60.70 0.0M
2022-08-08 60.30 60.30 60.15 60.15 0.0M
2022-08-05 60.15 60.40 60.15 60.40 0.0M
2022-08-04 60.30 60.40 60.15 60.15 0.0M
2022-08-03 56.85 56.85 56.85 56.85 0.0M
2022-08-02 57.15 57.15 56.85 56.85 0.0M
2022-08-01 58.55 58.55 57.40 57.75 0.0M
2022-07-29 58.00 58.85 58.00 58.85 0.0M
2022-07-28 57.45 57.50 57.45 57.50 0.0M
2022-07-27 56.20 56.20 56.20 56.20 0.0M
2022-07-26 57.85 57.85 56.20 56.30 0.0M
2022-07-25 58.65 58.65 58.65 58.65 0.0M
2022-07-22 60.40 60.40 60.40 60.40 0.0M
2022-07-21 60.80 61.10 60.15 60.75 0.0M
2022-07-20 60.50 60.50 60.45 60.45 0.0M
2022-07-19 57.40 58.40 57.40 58.40 0.0M
2022-07-18 56.90 56.90 56.90 56.90 0.0M
2022-07-15 56.85 57.00 56.85 57.00 0.0M
2022-07-14 60.00 60.00 56.65 56.85 0.0M
2022-07-13 59.05 60.10 59.00 60.10 0.0M
2022-07-12 58.40 58.40 57.95 57.95 0.0M
2022-07-11 59.45 59.45 59.45 59.45 0.0M
2022-07-08 58.25 60.10 58.25 60.10 0.0M
2022-07-07 57.45 57.45 57.45 57.45 0.0M
2022-07-06 57.20 57.20 57.20 57.20 0.0M
2022-07-05 57.40 57.40 57.40 57.40 0.0M
2022-07-04 58.50 58.50 58.50 58.50 0.0M
2022-07-01 61.45 61.45 61.45 61.45 0.0M
2022-06-30 64.35 64.35 61.60 61.60 0.0M
2022-06-29 66.45 66.45 66.40 66.40 0.0M
2022-06-28 66.40 67.35 66.40 67.35 0.0M
2022-06-27 65.85 67.00 65.85 66.75 0.0M
2022-06-24 64.55 64.75 64.55 64.75 0.0M
2022-06-23 67.00 67.00 65.10 65.10 0.0M
2022-06-22 68.40 68.40 68.40 68.40 0.0M
2022-06-21 68.80 68.80 68.80 68.80 0.0M
2022-06-20 71.65 71.65 71.65 71.65 0.0M
2022-06-17 71.90 71.90 71.90 71.90 0.0M
2022-06-16 73.30 73.30 73.30 73.30 0.0M
2022-06-15 68.25 72.40 68.25 72.40 0.0M
2022-06-14 63.85 71.20 63.85 70.50 0.0M
2022-06-13 66.75 66.75 63.85 63.85 0.0M
2022-06-10 72.40 72.40 69.55 69.55 0.0M
2022-06-09 70.65 70.70 70.65 70.70 0.0M
2022-06-08 70.40 72.50 70.40 72.50 0.0M
2022-06-07 70.15 70.15 70.15 70.15 0.0M
2022-06-06 70.70 70.70 70.70 70.70 0.0M
2022-06-03 71.00 71.00 71.00 71.00 0.0M
2022-06-02 69.75 71.25 69.75 71.25 0.0M
2022-06-01 69.75 69.75 69.75 69.75 0.0M
2022-05-31 70.50 70.50 70.50 70.50 0.0M
2022-05-30 69.60 69.60 69.60 69.60 0.0M
2022-05-27 67.40 67.40 67.40 67.40 0.0M
2022-05-26 68.90 68.90 68.90 68.90 0.0M
2022-05-25 68.80 68.80 68.80 68.80 0.0M
2022-05-24 67.35 67.35 67.35 67.35 0.0M
2022-05-23 67.80 67.80 67.80 67.80 0.0M
2022-05-20 65.65 65.65 65.65 65.65 0.0M
2022-05-19 64.95 64.95 64.60 64.60 0.0M
2022-05-18 67.35 67.35 67.35 67.35 0.0M
2022-05-17 66.45 66.45 66.45 66.45 0.0M
2022-05-16 68.60 68.60 66.90 66.90 0.0M
2022-05-13 68.50 68.50 68.50 68.50 0.0M
2022-05-12 67.05 67.90 66.90 67.90 0.0M
2022-05-11 67.85 67.85 67.85 67.85 0.0M
2022-05-10 65.30 66.75 65.30 66.75 0.0M
2022-05-09 64.20 65.95 64.20 64.95 0.0M
2022-05-06 66.55 66.55 66.55 66.55 0.0M
2022-05-05 66.70 66.70 66.40 66.40 0.0M
2022-05-04 65.10 65.10 65.10 65.10 0.0M
2022-05-03 65.35 66.45 65.35 66.15 0.0M
2022-05-02 65.60 65.60 65.60 65.60 0.0M
2022-04-29 66.60 66.65 66.60 66.65 0.0M
2022-04-28 67.25 67.25 67.25 67.25 0.0M
2022-04-27 70.80 70.80 66.70 66.70 0.0M
2022-04-26 71.95 74.35 71.30 71.30 0.0M
2022-04-25 70.05 71.20 70.05 71.20 0.0M
2022-04-22 72.95 72.95 71.15 71.15 0.0M
2022-04-21 70.70 73.25 70.70 73.10 0.0M
2022-04-20 69.05 70.70 69.05 70.70 0.0M
2022-04-19 67.15 67.15 67.15 67.15 0.0M
2022-04-14 67.60 68.20 67.60 68.20 0.0M
2022-04-13 67.35 67.35 67.35 67.35 0.0M
2022-04-12 68.75 68.75 67.00 67.00 0.0M
2022-04-11 70.85 70.85 70.40 70.40 0.0M
2022-04-08 71.75 72.10 70.65 71.30 0.0M
2022-04-07 69.30 71.75 69.00 71.75 0.0M
2022-04-06 66.20 68.20 66.20 68.20 0.0M
2022-04-05 66.85 67.55 66.85 67.25 0.0M
2022-04-04 66.70 66.90 66.70 66.90 0.0M
2022-04-01 66.40 66.40 66.40 66.40 0.0M
2022-03-31 67.25 67.45 66.10 66.10 0.0M
2022-03-30 68.35 68.35 67.15 67.15 0.0M
2022-03-29 68.50 69.00 68.50 69.00 0.0M
2022-03-28 68.95 68.95 68.50 68.50 0.0M
2022-03-25 69.25 69.25 68.95 68.95 0.0M
2022-03-24 68.50 68.50 68.50 68.50 0.0M
2022-03-23 68.10 70.00 68.10 68.55 0.0M
2022-03-22 67.00 67.80 67.00 67.80 0.0M
2022-03-21 66.45 67.10 66.45 67.10 0.0M
2022-03-18 64.95 65.35 64.95 65.35 0.0M
2022-03-17 65.90 66.25 65.90 66.25 0.0M
2022-03-16 62.00 65.90 62.00 65.90 0.0M
2022-03-15 61.30 61.30 61.30 61.30 0.0M
2022-03-14 60.40 61.50 60.40 61.50 0.0M
2022-03-11 57.80 60.05 57.80 60.05 0.0M
2022-03-10 59.70 59.70 59.20 59.20 0.0M
2022-03-09 56.60 59.20 56.60 59.20 0.0M
2022-03-08 54.25 56.15 54.25 55.75 0.0M
2022-03-07 55.60 55.85 55.50 55.85 0.0M
2022-03-04 58.65 58.65 56.75 56.85 0.0M
2022-03-03 60.80 60.80 58.90 58.90 0.0M
2022-03-02 61.35 61.35 59.95 60.30 0.0M
2022-03-01 64.50 64.50 61.90 61.90 0.0M
2022-02-28 64.50 64.65 64.40 64.40 0.0M
2022-02-25 66.00 66.00 65.40 65.90 0.0M
2022-02-24 64.45 65.20 64.35 65.20 0.0M
2022-02-23 70.05 70.05 66.25 67.40 0.0M
2022-02-22 70.50 70.50 70.20 70.20 0.0M
2022-02-21 74.00 74.00 72.40 72.40 0.0M
2022-02-18 72.60 74.10 72.60 74.10 0.0M
2022-02-17 76.80 76.80 72.05 72.80 0.0M
2022-02-16 75.25 75.25 75.25 75.25 0.0M
2022-02-15 74.55 74.95 74.30 74.95 0.0M
2022-02-14 76.75 76.75 75.00 75.55 0.0M
2022-02-11 78.60 78.60 78.60 78.60 0.0M
2022-02-10 78.90 78.90 78.50 78.50 0.0M
2022-02-09 77.95 77.95 77.95 77.95 0.0M
2022-02-08 78.25 78.25 77.65 77.65 0.0M
2022-02-07 79.40 79.40 79.40 79.40 0.0M
2022-02-04 79.40 79.40 79.40 79.40 0.0M
2022-02-03 79.40 79.40 79.40 79.40 0.0M
2022-02-02 79.30 79.30 79.30 79.30 0.0M
2022-02-01 79.50 79.50 79.50 79.50 0.0M
2022-01-31 79.85 79.85 79.85 79.85 0.0M
2022-01-28 77.95 77.95 77.95 77.95 0.0M
2022-01-27 74.90 74.90 74.90 74.90 0.0M
2022-01-26 75.30 75.30 75.30 75.30 0.0M
2022-01-25 74.45 74.45 74.45 74.45 0.0M
2022-01-24 74.55 74.55 74.55 74.55 0.0M
2022-01-21 75.65 75.65 75.00 75.00 0.0M
2022-01-20 77.05 77.05 75.35 75.35 0.0M
2022-01-19 76.55 76.85 76.55 76.85 0.0M
2022-01-18 78.90 78.90 76.85 77.15 0.0M
2022-01-17 80.00 80.00 80.00 80.00 0.0M
2022-01-14 79.80 79.80 79.80 79.80 0.0M
2022-01-13 83.10 83.10 79.90 79.90 0.0M
2022-01-12 82.40 83.85 82.40 83.85 0.0M
2022-01-11 79.55 79.55 79.55 79.55 0.0M
2022-01-10 79.85 79.85 79.50 79.50 0.0M
2022-01-07 80.05 80.05 80.05 80.05 0.0M
2022-01-06 81.00 81.00 79.75 79.75 0.0M
2022-01-05 81.60 81.60 81.60 81.60 0.0M
2022-01-04 84.65 84.65 81.55 81.55 0.0M
2022-01-03 84.85 86.50 84.85 86.50 0.0M