XETRA - Delayed Quote EUR

Geratherm Medical AG (GME.DE)

Compare
3.6800
+0.0800
+(2.22%)
At close: January 17 at 5:36:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.64003.74003.52003.68003.68005,281
Jan 16, 20253.50003.60003.50003.60003.600026
Jan 15, 20253.62003.62003.62003.62003.6200-
Jan 14, 20253.50003.70003.50003.62003.62006
Jan 13, 20253.72003.72003.64003.64003.640026
Jan 10, 20253.58003.72003.52003.68003.680030
Jan 9, 20253.70003.70003.52003.66003.6600509
Jan 8, 20253.60003.60003.60003.60003.6000-
Jan 7, 20253.70003.70003.60003.60003.60001
Jan 6, 20253.48003.70003.48003.60003.60002,057
Jan 3, 20253.36003.48003.36003.48003.48008
Jan 2, 20253.46003.46003.46003.46003.4600-
Dec 30, 20243.50003.50003.50003.50003.5000-
Dec 27, 20243.40003.50003.40003.50003.50003
Dec 23, 20243.50003.50003.50003.50003.5000-
Dec 20, 20243.40003.42003.40003.42003.4200466
Dec 19, 20243.60003.60003.50003.50003.50001,316
Dec 18, 20243.50003.72003.50003.72003.72001,809
Dec 17, 20243.62003.62003.62003.62003.6200-
Dec 16, 20243.64003.64003.50003.62003.62001,054
Dec 13, 20243.80003.80003.80003.80003.8000-
Dec 12, 20243.90003.90003.72003.84003.84008
Dec 11, 20243.80003.80003.80003.80003.8000-
Dec 10, 20243.60003.60003.60003.60003.6000-
Dec 9, 20243.60003.60003.60003.60003.6000108
Dec 6, 20243.80003.80003.72003.72003.7200985
Dec 5, 20243.82004.00003.82003.92003.9200688
Dec 4, 20243.94004.08003.80003.92003.92001,968
Dec 3, 20244.60004.60004.02004.18004.1800700
Dec 2, 20244.64004.84004.48004.50004.50002,209
Nov 29, 20245.10005.20005.00005.10005.10001,963
Nov 28, 20244.38004.38004.38004.38004.3800-
Nov 27, 20244.20004.50003.44004.38004.38009,682
Nov 26, 20243.20003.90003.08003.50003.500011,642
Nov 25, 20242.86003.20002.78003.06003.060012,480
Nov 22, 20242.78002.78002.78002.78002.7800682
Nov 21, 20242.74002.74002.74002.74002.7400-
Nov 20, 20242.56002.80002.56002.72002.72002,446
Nov 19, 20242.70002.70002.68002.68002.6800970
Nov 18, 20242.80002.80002.80002.80002.8000-
Nov 15, 20242.72002.82002.72002.80002.80001,616
Nov 14, 20242.84002.84002.84002.84002.84002,000
Nov 13, 20242.98002.98002.90002.90002.9000103
Nov 12, 20243.20003.20003.00003.00003.00004,470
Nov 11, 20243.26003.26003.26003.26003.2600-
Nov 8, 20243.26003.26003.26003.26003.2600-
Nov 7, 20243.36003.36003.28003.28003.28003
Nov 6, 20243.30003.30003.30003.30003.3000-
Nov 5, 20243.30003.30003.30003.30003.3000947
Nov 4, 20243.32003.32003.32003.32003.3200-
Nov 1, 20243.24003.24003.24003.24003.2400-
Oct 31, 20243.18003.22003.18003.22003.220010
Oct 30, 20243.18003.26003.18003.26003.26003,335
Oct 29, 20243.24003.24003.16003.16003.1600444
Oct 28, 20243.44003.44003.38003.38003.38001,428
Oct 25, 20243.28003.28003.28003.28003.2800-
Oct 24, 20243.32003.32003.24003.24003.2400500
Oct 23, 20243.14003.40003.14003.40003.40002,856
Oct 22, 20243.36003.36003.36003.36003.3600-
Oct 21, 20243.60003.60003.40003.40003.4000229
Oct 18, 20243.40003.40003.40003.40003.400027
Oct 17, 20243.54003.54003.52003.52003.5200150
Oct 16, 20243.46003.46003.46003.46003.46002,916
Oct 15, 20243.60003.60003.36003.38003.38005,917
Oct 14, 20243.78003.80003.76003.76003.7600797
Oct 11, 20243.72003.72003.72003.72003.7200-
Oct 10, 20243.72003.72003.72003.72003.7200-
Oct 9, 20243.72003.72003.72003.72003.7200-
Oct 8, 20243.72003.72003.72003.72003.7200-
Oct 7, 20243.78003.78003.78003.78003.7800-
Oct 4, 20243.76003.76003.76003.76003.7600-
Oct 3, 20243.90003.90003.76003.76003.76007,317
Oct 2, 20243.98003.98003.98003.98003.9800-
Oct 1, 20243.98003.98003.98003.98003.9800-
Sep 30, 20244.04004.04003.96003.96003.960024
Sep 27, 20243.94003.96003.92003.96003.960032
Sep 26, 20243.56004.04003.56004.04004.04001,393
Sep 25, 20244.02004.02004.02004.02004.0200300
Sep 24, 20244.36004.36004.36004.36004.3600-
Sep 23, 20244.36004.36004.36004.36004.3600-
Sep 20, 20244.38004.38004.36004.36004.3600140
Sep 19, 20244.30004.48004.30004.30004.3000470
Sep 18, 20244.50004.64004.20004.38004.38009,746
Sep 17, 20244.40004.40003.86003.86003.8600310
Sep 16, 20244.54004.54004.06004.06004.06003,049
Sep 13, 20244.56004.56004.56004.56004.5600-
Sep 12, 20244.64004.64004.64004.64004.6400-
Sep 11, 20244.62004.62004.62004.62004.6200-
Sep 10, 20244.70004.70004.70004.70004.7000-
Sep 9, 20244.70004.70004.70004.70004.7000-
Sep 6, 20244.90004.90004.80004.80004.8000508
Sep 5, 20244.96004.96004.96004.96004.9600-
Sep 4, 20245.00005.05005.00005.05005.050010
Sep 3, 20245.10005.10005.10005.10005.1000-
Sep 2, 20244.98005.10004.98005.10005.100010
Aug 30, 20244.90005.10004.90005.10005.100012
Aug 29, 20245.20005.20005.10005.10005.100036
Aug 28, 20245.15005.15004.98005.10005.1000155
Aug 27, 20245.25005.30005.05005.10005.10003,903
Aug 26, 20245.00005.30005.00005.10005.10002,754
Aug 23, 20244.84005.00004.84004.92004.92001,800
Aug 22, 20244.64004.66004.64004.66004.66001,091
Aug 21, 20244.90004.90004.48004.56004.56002,776
Aug 20, 20244.28005.00004.28005.00005.00003,621
Aug 19, 2024 0.1000 Dividend
Aug 19, 20243.86004.14003.86004.12004.12004,245
Aug 16, 20243.94003.96003.92003.92003.8200300
Aug 15, 20243.74003.94003.74003.84003.74201,569
Aug 14, 20243.74003.80003.74003.76003.6641-
Aug 13, 20243.78003.78003.70003.70003.6056300
Aug 12, 20243.76003.76003.76003.76003.6641-
Aug 9, 20243.82003.82003.80003.80003.7031483
Aug 8, 20243.68003.80003.68003.70003.60565,000
Aug 7, 20243.70003.70003.68003.68003.5861250
Aug 6, 20243.72003.76003.72003.76003.6641150
Aug 5, 20243.78003.78003.72003.76003.6641830
Aug 2, 20243.82003.98003.80003.80003.70319,851
Aug 1, 20243.96003.96003.82003.82003.72261,904
Jul 31, 20243.94003.94003.80003.80003.70313,284
Jul 30, 20243.92003.92003.84003.84003.742038
Jul 29, 20243.82003.84003.80003.84003.74201,509
Jul 26, 20243.96003.96003.94003.96003.85901,292
Jul 25, 20243.80004.00003.80004.00003.8980566
Jul 24, 20243.90004.00003.90003.96003.85901,099
Jul 23, 20243.98004.00003.80003.92003.82008,125
Jul 22, 20243.90003.90003.90003.90003.8005-
Jul 19, 20243.90003.90003.90003.90003.8005-
Jul 18, 20243.88003.88003.88003.88003.7810-
Jul 17, 20243.92003.92003.92003.92003.8200-
Jul 16, 20243.88004.00003.88003.94003.83951,743
Jul 15, 20243.88003.88003.88003.88003.78105
Jul 12, 20243.88003.88003.88003.88003.7810500
Jul 11, 20243.92004.00003.92004.00003.89804,221
Jul 10, 20243.78003.86003.78003.86003.7615461
Jul 9, 20244.02004.06003.84003.94003.83953,117
Jul 8, 20243.92003.92003.92003.92003.8200-
Jul 5, 20243.86003.86003.86003.86003.7615-
Jul 4, 20243.96004.02003.96004.02003.917420
Jul 3, 20244.02004.02004.02004.02003.9174-
Jul 2, 20244.02004.02004.02004.02003.9174-
Jul 1, 20244.24004.24004.00004.02003.91742,479
Jun 28, 20244.06004.06004.06004.06003.9564-
Jun 27, 20244.06004.06004.06004.06003.9564-
Jun 26, 20244.04004.06004.04004.06003.9564166
Jun 25, 20244.06004.16004.06004.16004.0539220
Jun 24, 20244.18004.18004.18004.18004.0734-
Jun 21, 20244.08004.18004.08004.18004.0734150
Jun 20, 20244.18004.18004.18004.18004.0734-
Jun 19, 20244.18004.18004.18004.18004.0734-
Jun 18, 20244.28004.28004.18004.18004.0734116
Jun 17, 20244.14004.30004.14004.28004.17081,532
Jun 14, 20244.14004.14004.14004.14004.0344-
Jun 13, 20243.98004.06003.98004.06003.9564800
Jun 12, 20244.26004.30004.26004.28004.17082,368
Jun 11, 20244.14004.14004.14004.14004.0344-
Jun 10, 20244.22004.24004.22004.22004.112326
Jun 7, 20244.04004.20004.04004.20004.09292,800
Jun 6, 20244.20004.20004.20004.20004.0929-
Jun 5, 20244.10004.30004.10004.26004.15131,395
Jun 4, 20244.04004.10003.96004.08003.97593,488
Jun 3, 20244.06004.06004.06004.06003.9564-
May 31, 20244.10004.10004.10004.10003.9954-
May 30, 20243.98004.08003.98004.08003.97592,442
May 29, 20244.16004.16004.16004.16004.0539-
May 28, 20244.20004.20004.20004.20004.0929298
May 27, 20244.32004.32004.26004.26004.1513100
May 24, 20244.20004.30004.20004.30004.19032
May 23, 20244.24004.28004.24004.28004.1708500
May 22, 20244.22004.32004.22004.32004.20981,250
May 21, 20244.36004.36004.36004.36004.2488-
May 20, 20244.40004.40004.34004.34004.2293832
May 17, 20244.44004.44004.44004.44004.3267-
May 16, 20244.40004.44004.40004.44004.326768
May 15, 20244.44004.44004.44004.44004.3267-
May 14, 20244.46004.46004.44004.44004.3267368
May 13, 20244.64004.64004.42004.54004.42422,000
May 10, 20244.52004.52004.52004.52004.4047-
May 9, 20244.54004.54004.54004.54004.4242-
May 8, 20244.54004.54004.54004.54004.4242-
May 7, 20244.50004.60004.50004.60004.4827761
May 6, 20244.38004.56004.38004.52004.4047105
May 3, 20244.38004.38004.38004.38004.2683695
May 2, 20244.26004.36004.26004.36004.24881,426
Apr 30, 20244.00004.08004.00004.06003.95642,000
Apr 29, 20244.18004.18004.14004.14004.0344276
Apr 26, 20244.08004.08004.08004.08003.9759-
Apr 25, 20244.08004.08004.08004.08003.9759-
Apr 24, 20244.10004.10004.10004.10003.9954900
Apr 23, 20244.30004.30004.30004.30004.1903900
Apr 22, 20244.00004.26004.00004.26004.15132,952
Apr 19, 20244.10004.12003.98004.12004.01492,991
Apr 18, 20244.16004.16004.16004.16004.0539-
Apr 17, 20244.18004.22004.18004.22004.1123750
Apr 16, 20244.20004.28004.20004.20004.0929600
Apr 15, 20244.32004.32004.20004.20004.0929704
Apr 12, 20244.32004.32004.26004.26004.15133,158
Apr 11, 20244.12004.26004.12004.26004.1513122
Apr 10, 20244.26004.26004.26004.26004.1513-
Apr 9, 20244.20004.26004.20004.26004.1513959
Apr 8, 20244.46004.46004.38004.38004.26831,700
Apr 5, 20244.32004.32004.32004.32004.2098-
Apr 4, 20244.30004.32004.30004.30004.190389
Apr 3, 20244.40004.40004.30004.30004.19031,458
Apr 2, 20244.46004.46004.34004.34004.22931,169
Mar 28, 20244.32004.32004.32004.32004.2098-
Mar 27, 20244.36004.38004.20004.34004.22933,176
Mar 26, 20244.42004.42004.36004.36004.24881,000
Mar 25, 20244.10004.54004.06004.54004.42425,984
Mar 22, 20244.10004.28004.10004.28004.17081,271
Mar 21, 20244.18004.18004.18004.18004.0734-
Mar 20, 20244.18004.18004.18004.18004.0734-
Mar 19, 20244.52004.52004.16004.30004.19031,375
Mar 18, 20245.20005.20003.70004.62004.50216,798
Mar 15, 20245.25005.25005.15005.15005.01861,319
Mar 14, 20245.20005.25005.20005.25005.1161824
Mar 13, 20245.15005.25005.15005.25005.11611,722
Mar 12, 20245.25005.25005.25005.25005.1161-
Mar 11, 20245.30005.30005.25005.25005.116131
Mar 8, 20245.25005.25005.25005.25005.1161-
Mar 7, 20245.15005.20005.15005.20005.0673571
Mar 6, 20245.40005.40005.40005.40005.2622100
Mar 5, 20245.25005.25005.25005.25005.1161-
Mar 4, 20245.25005.30005.20005.20005.06731,361
Mar 1, 20245.10005.25005.05005.25005.1161944
Feb 29, 20245.25005.25005.20005.20005.06731,100
Feb 28, 20245.40005.40005.25005.35005.21353,161
Feb 27, 20245.35005.35005.35005.35005.2135-
Feb 26, 20245.55005.55005.40005.40005.26221,564
Feb 23, 20245.50005.50005.50005.50005.3597-
Feb 22, 20245.30005.40005.30005.40005.26223,000
Feb 21, 20245.50005.50005.40005.40005.26224,910
Feb 20, 20245.50005.50005.50005.50005.35971,410
Feb 19, 20245.50005.50005.50005.50005.35977,703
Feb 16, 20245.45005.50005.45005.50005.35974,113
Feb 15, 20245.50005.55005.50005.55005.4084136
Feb 14, 20245.60005.60005.50005.50005.35972,310
Feb 13, 20245.50005.70005.50005.70005.55461,618
Feb 12, 20245.50005.65005.50005.55005.40841,894
Feb 9, 20245.50005.55005.50005.55005.40841,067
Feb 8, 20245.50005.65005.50005.60005.45711,140
Feb 7, 20245.60005.60005.60005.60005.4571-
Feb 6, 20245.55005.60005.55005.60005.4571100
Feb 5, 20245.65005.65005.65005.65005.5059-
Feb 2, 20245.55005.65005.55005.65005.50591,684
Feb 1, 20245.50005.50005.40005.50005.35974,394
Jan 31, 20245.45005.45005.45005.45005.3110-
Jan 30, 20245.50005.50005.50005.50005.3597-
Jan 29, 20245.50005.50005.50005.50005.3597-
Jan 26, 20245.55005.55005.45005.45005.311038
Jan 25, 20245.50005.60005.50005.60005.4571251
Jan 24, 20245.60005.60005.40005.45005.3110623
Jan 23, 20245.50005.55005.50005.55005.4084205
Jan 22, 20245.55005.55005.50005.55005.40841,707
Jan 19, 20245.50005.50005.50005.50005.3597-
Jan 18, 20245.50005.50005.50005.50005.3597-
Jan 17, 20245.50005.50005.45005.45005.3110781

Related Tickers

AAQ1.DE aap Implantate AG
1.8900
+8.62%
 
E8X.DE elexxion AG
0.2620
+9.17%
 
SBS.DE Stratec SE
32.10
+7.00%
 
ABL.DE Abbott Laboratories
110.38
+0.91%
 
PHI1.DE Koninklijke Philips N.V.
25.09
+0.84%
 
BSX.DE Boston Scientific Corporation
96.00
+1.05%
 
DRW8.DE Drägerwerk AG & Co. KGaA
46.90
+3.76%
 
2M6.DE Medtronic plc
85.32
+2.19%
 
DRW3.DE Drägerwerk AG & Co. KGaA
56.10
+5.65%
 
EUZ.DE Eckert & Ziegler SE
48.24
+1.34%