Skip to main content
Gerresheimer AG (ETR:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
24.18
+0.20 (0.83%)
Apr 29, 2026, 5:35 PM CET

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1024.7023.7424.1824.180.83%189,875
Apr 28, 202623.3224.3022.7623.9823.98-310,194
Apr 27, 202623.0024.3822.9623.9823.984.90%379,520
Apr 24, 202622.6222.8621.9022.8622.861.60%428,058
Apr 23, 202621.2822.5020.9622.5022.505.34%221,160
Apr 22, 202622.1022.1021.1421.3621.36-3.09%148,918
Apr 21, 202621.4422.5021.1022.0422.043.86%222,356
Apr 20, 202621.0421.2420.4821.2221.22-0.47%228,918
Apr 17, 202621.0822.0219.9921.3221.320.85%530,482
Apr 16, 202619.7321.5619.6021.1421.1419.44%1,294,850
Apr 15, 202617.7818.0717.5417.7017.701.72%257,074
Apr 14, 202617.1518.0017.1517.4017.401.87%242,676
Apr 13, 202617.0017.5516.6617.0817.080.06%222,908
Apr 10, 202617.1817.8117.0117.0717.070.41%317,726
Apr 9, 202617.6217.6816.9917.0017.00-3.30%349,478
Apr 8, 202618.5018.5017.5817.5817.580.11%179,242
Apr 7, 202618.7618.7617.2817.5617.56-5.39%323,732
Apr 2, 202618.9919.2118.3718.5618.56-4.18%168,034
Apr 1, 202620.5420.7418.6219.3719.37-1.27%154,805
Mar 31, 202619.3919.7319.2319.6219.620.82%126,164
Mar 30, 202620.5020.5019.1519.4619.46-5.44%144,029
Mar 27, 202620.7020.7020.0420.5820.58-0.77%80,144
Mar 26, 202620.6221.2220.2020.7420.74-0.10%151,179
Mar 25, 202621.0021.7020.5020.7620.76-0.95%240,709
Mar 24, 202618.7121.1018.6320.9620.9611.19%373,186
Mar 23, 202620.9621.0018.8518.8518.85-12.73%491,020
Mar 20, 202617.8122.6216.8621.6021.6021.76%2,084,254
Mar 19, 202617.5017.7417.0917.7417.740.80%187,616
Mar 18, 202619.2919.2917.5617.6017.60-9.00%274,132
Mar 17, 202618.2419.3417.8519.3419.346.56%403,130
Mar 16, 202618.0018.4117.5318.1518.152.72%157,882
Mar 13, 202618.2718.2716.9917.6717.67-4.33%222,754
Mar 12, 202618.6418.9217.8718.4718.47-0.97%217,624
Mar 11, 202616.3919.2116.3018.6518.65-5.81%788,236
Mar 10, 202618.8919.8018.8919.8019.803.66%253,572
Mar 9, 202618.8119.1018.0119.1019.100.58%254,120
Mar 6, 202618.2418.9917.9518.9918.994.80%271,621
Mar 5, 202617.2918.2017.0018.1218.125.66%326,238
Mar 4, 202616.2617.1515.9317.1517.156.46%269,579
Mar 3, 202616.0816.2915.3016.1116.11-0.06%346,387
Mar 2, 202616.6116.8415.8816.1216.12-4.90%370,450
Feb 27, 202615.8617.0015.6216.9516.957.96%527,637
Feb 26, 202615.5116.1514.8315.7015.70-14.81%1,474,860
Feb 25, 202618.5019.2018.3218.4318.43-1.13%270,951
Feb 24, 202618.1518.8917.9018.6418.64-2.61%566,597
Feb 23, 202620.3620.3818.9419.1419.14-6.36%703,180
Feb 20, 202620.7021.0220.4220.4420.44-2.01%159,460
Feb 19, 202620.9021.4220.4220.8620.86-0.86%219,346
Feb 18, 202621.3021.4020.5621.0421.04-0.38%218,861
Feb 17, 202619.2921.3019.2421.1221.129.60%566,464
Feb 16, 202620.1620.1619.2719.2719.27-3.12%309,048
Feb 13, 202619.3019.9419.2019.8919.894.52%374,031
Feb 12, 202618.6020.1018.5619.0319.031.93%999,906
Feb 11, 202620.0020.6817.6018.6718.67-31.36%4,079,400
Feb 10, 202627.1227.5026.5027.2027.202.10%268,674
Feb 9, 202626.0026.7626.0026.6426.643.82%168,807
Feb 6, 202625.1026.0424.5625.6625.661.99%196,411
Feb 5, 202625.1825.4224.8025.1625.160.56%121,556
Feb 4, 202624.9025.4024.6625.0225.02-0.40%89,381
Feb 3, 202625.5825.6024.6425.1225.12-1.18%118,918
Feb 2, 202625.0225.5024.5625.4225.420.79%215,681
Jan 30, 202625.7025.9825.2225.2225.22-1.64%116,246
Jan 29, 202626.5026.8225.5025.6425.64-3.17%110,568
Jan 28, 202626.1626.7225.7626.4826.480.99%118,412
Jan 27, 202627.0427.0826.2226.2226.22-2.67%85,796
Jan 26, 202627.0027.0626.3026.9426.94-0.59%129,115
Jan 23, 202627.3027.5426.7027.1027.10-0.73%141,272
Jan 22, 202625.9027.5225.6027.3027.309.20%339,511
Jan 21, 202625.3025.3024.7025.0025.00-0.71%144,074
Jan 20, 202625.7825.7824.8225.1825.18-2.10%152,010
Jan 19, 202625.3826.2825.1025.7225.721.42%215,745
Jan 16, 202626.2826.2825.3625.3625.36-3.21%179,614
Jan 15, 202626.3026.5625.5426.2026.200.54%274,422
Jan 14, 202627.3427.4826.0626.0626.06-4.75%242,004
Jan 13, 202628.0028.0027.2627.3627.36-1.79%127,095
Jan 12, 202627.5828.1027.3827.8627.861.68%171,993
Jan 9, 202627.7428.0627.2227.4027.400.37%148,040
Jan 8, 202627.8827.8827.0027.3027.30-1.44%111,981
Jan 7, 202627.9228.0627.4227.7027.70-0.72%130,123
Jan 6, 202627.8228.2427.3227.9027.900.50%140,489
Jan 5, 202627.9828.1427.1827.7627.76-0.14%141,778
Jan 2, 202627.5027.8827.4627.8027.800.80%103,044
Dec 30, 202527.4627.9427.2427.5827.58-93,908
Dec 29, 202526.9227.6426.7227.5827.582.53%217,196
Dec 23, 202527.4627.8626.8026.9026.90-2.68%157,062
Dec 22, 202526.9228.3426.6827.6427.642.52%301,926
Dec 19, 202527.1027.3226.8426.9626.96-0.15%1,164,671
Dec 18, 202526.7227.2826.5227.0027.000.45%203,290
Dec 17, 202526.9827.2026.2626.8826.88-0.67%189,693
Dec 16, 202528.1028.1026.4027.0627.06-3.77%234,655
Dec 15, 202528.0028.2027.2828.1228.120.29%228,209
Dec 12, 202526.4028.1826.3228.0428.046.62%405,013
Dec 11, 202525.7026.3025.4026.3026.303.14%209,663
Dec 10, 202525.0026.1024.9825.5025.501.03%270,606
Dec 9, 202524.7025.6822.6025.2425.241.77%601,977
Dec 8, 202525.7225.9024.7624.8024.80-4.10%190,434
Dec 5, 202526.2626.3825.3825.8625.86-1.45%198,141
Dec 4, 202526.4826.7626.1426.2426.240.54%176,679
Dec 3, 202525.5027.2625.4826.1026.101.87%211,687
Dec 2, 202526.6026.7425.6225.6225.62-4.12%240,595