XETRA - Delayed Quote EUR

Gerresheimer AG (GXI.DE)

Compare
100.80 -2.90 (-2.80%)
At close: June 14 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 103.90 104.50 99.35 100.80 100.80 139,323
Jun 13, 2024 106.50 107.00 102.90 103.70 103.70 113,089
Jun 12, 2024 107.20 108.40 106.10 106.90 106.90 65,373
Jun 11, 2024 109.20 109.30 107.20 107.20 107.20 81,016
Jun 10, 2024 106.70 109.00 106.70 109.00 109.00 86,625
Jun 7, 2024 108.00 108.90 107.50 107.90 107.90 59,276
Jun 6, 2024 1.25 Dividend
Jun 6, 2024 106.00 108.70 106.00 108.10 108.10 103,167
Jun 5, 2024 107.60 109.70 107.00 107.10 105.85 104,655
Jun 4, 2024 107.40 108.50 106.00 106.70 105.45 64,564
Jun 3, 2024 105.60 107.70 104.90 107.70 106.44 105,188
May 31, 2024 102.60 105.40 102.00 105.00 103.77 176,764
May 30, 2024 101.80 104.20 101.60 102.60 101.40 47,864
May 29, 2024 102.80 104.20 101.10 102.30 101.11 138,964
May 28, 2024 105.90 107.50 103.50 103.80 102.59 81,147
May 27, 2024 107.00 107.00 104.00 105.80 104.57 64,425
May 24, 2024 105.40 107.90 103.80 106.70 105.45 123,642
May 23, 2024 100.00 106.90 99.45 105.00 103.77 503,680
May 22, 2024 93.95 94.65 90.75 93.20 92.11 339,865
May 21, 2024 97.80 98.80 93.90 94.60 93.50 151,573
May 20, 2024 99.50 100.00 98.05 98.40 97.25 43,744
May 17, 2024 101.30 101.90 98.55 99.40 98.24 74,824
May 16, 2024 101.90 103.90 101.00 102.10 100.91 80,994
May 15, 2024 99.30 102.60 96.75 101.10 99.92 164,716
May 14, 2024 101.90 102.80 100.10 100.50 99.33 119,971
May 13, 2024 100.40 100.70 97.75 98.20 97.05 57,595
May 10, 2024 98.70 100.60 97.60 100.40 99.23 150,896
May 9, 2024 101.30 102.50 98.90 99.15 97.99 88,926
May 8, 2024 103.50 104.50 100.30 101.40 100.22 70,578
May 7, 2024 102.90 103.70 102.10 103.50 102.29 41,219
May 6, 2024 101.70 102.90 101.60 102.30 101.11 25,379
May 3, 2024 102.20 103.70 102.00 102.00 100.81 62,285
May 2, 2024 101.50 103.50 100.90 101.60 100.41 117,189
Apr 30, 2024 100.60 102.70 99.65 101.00 99.82 82,624
Apr 29, 2024 101.10 101.60 99.15 100.40 99.23 70,865
Apr 26, 2024 99.80 101.70 99.50 100.50 99.33 55,957
Apr 25, 2024 100.80 102.20 99.05 99.20 98.04 95,926
Apr 24, 2024 102.40 103.40 100.90 101.40 100.22 93,149
Apr 23, 2024 101.80 102.10 99.45 102.00 100.81 61,420
Apr 22, 2024 102.50 102.60 99.40 101.30 100.12 83,502
Apr 19, 2024 98.70 99.05 97.40 98.90 97.75 99,223
Apr 18, 2024 99.65 100.20 97.90 100.00 98.83 68,248
Apr 17, 2024 99.85 101.10 98.65 99.95 98.78 133,147
Apr 16, 2024 97.45 98.00 96.15 97.60 96.46 75,370
Apr 15, 2024 99.00 99.50 96.80 99.00 97.84 116,288
Apr 12, 2024 102.40 102.70 97.75 99.50 98.34 190,667
Apr 11, 2024 107.10 107.90 98.40 101.60 100.41 278,063
Apr 10, 2024 107.80 109.00 106.00 106.00 104.76 89,716
Apr 9, 2024 105.30 107.40 105.20 107.00 105.75 91,160
Apr 8, 2024 103.60 106.20 103.50 105.20 103.97 57,209
Apr 5, 2024 103.20 104.20 101.80 103.80 102.59 68,895
Apr 4, 2024 106.00 106.80 103.70 104.00 102.79 81,230
Apr 3, 2024 104.40 106.30 103.00 106.10 104.86 72,815
Apr 2, 2024 104.00 106.80 103.70 104.40 103.18 96,331
Mar 28, 2024 104.00 105.90 102.90 104.40 103.18 87,104
Mar 27, 2024 99.50 104.30 99.25 103.70 102.49 116,792
Mar 26, 2024 104.20 105.90 97.05 100.00 98.83 292,490
Mar 25, 2024 107.70 107.80 103.30 104.00 102.79 105,095
Mar 22, 2024 108.00 110.10 107.50 107.50 106.25 60,999
Mar 21, 2024 107.60 109.10 106.00 107.90 106.64 64,139
Mar 20, 2024 106.40 106.80 105.50 106.30 105.06 39,101
Mar 19, 2024 105.80 107.40 104.00 106.40 105.16 75,802
Mar 18, 2024 105.50 107.40 105.20 106.10 104.86 67,203
Mar 15, 2024 101.80 106.20 101.40 105.20 103.97 221,245
Mar 14, 2024 104.00 104.00 101.90 102.10 100.91 72,707
Mar 13, 2024 104.90 105.10 103.30 103.30 102.09 104,086
Mar 12, 2024 103.80 104.90 102.40 104.50 103.28 89,730
Mar 11, 2024 103.80 104.10 100.20 101.70 100.51 84,042
Mar 8, 2024 104.20 106.00 103.40 104.80 103.58 97,371
Mar 7, 2024 109.70 110.10 103.30 104.00 102.79 215,237
Mar 6, 2024 109.10 110.70 107.60 110.30 109.01 74,658
Mar 5, 2024 107.80 110.10 107.20 109.10 107.83 76,404
Mar 4, 2024 107.60 108.40 106.60 108.40 107.13 73,578
Mar 1, 2024 109.50 109.50 105.40 107.10 105.85 72,120
Feb 29, 2024 107.50 111.20 107.20 108.40 107.13 150,135
Feb 28, 2024 108.70 109.40 106.90 107.50 106.25 105,928
Feb 27, 2024 104.80 109.60 104.60 109.00 107.73 196,584
Feb 26, 2024 104.00 105.80 103.60 104.10 102.89 120,674
Feb 23, 2024 102.20 107.10 102.20 104.00 102.79 196,219
Feb 22, 2024 95.20 105.70 94.20 102.10 100.91 433,137
Feb 21, 2024 90.50 91.30 88.85 90.00 88.95 116,045
Feb 20, 2024 90.30 91.45 89.60 91.05 89.99 54,948
Feb 19, 2024 89.35 91.30 88.55 91.10 90.04 92,164
Feb 16, 2024 90.45 91.50 88.90 90.30 89.25 153,062
Feb 15, 2024 95.15 96.80 89.25 90.10 89.05 -
Feb 14, 2024 92.05 95.10 91.95 95.10 93.99 115,610
Feb 13, 2024 92.65 93.05 91.55 92.40 91.32 78,768
Feb 12, 2024 91.10 93.55 91.10 93.25 92.16 108,328
Feb 9, 2024 86.80 91.05 86.80 90.80 89.74 142,800
Feb 8, 2024 92.00 92.35 86.55 87.25 86.23 202,049
Feb 7, 2024 94.40 95.75 92.75 92.90 91.82 90,613
Feb 6, 2024 93.55 95.95 93.25 94.05 92.95 160,538
Feb 5, 2024 93.10 93.60 91.95 93.50 92.41 100,693
Feb 2, 2024 94.60 94.85 92.55 93.00 91.91 74,735
Feb 1, 2024 94.70 96.35 93.55 93.90 92.80 83,171
Jan 31, 2024 95.25 96.00 93.60 94.90 93.79 85,733
Jan 30, 2024 94.85 95.50 93.95 95.05 93.94 48,545
Jan 29, 2024 95.15 95.30 92.25 94.50 93.40 94,084
Jan 26, 2024 93.40 96.50 92.80 95.45 94.34 113,441
Jan 25, 2024 95.00 95.35 92.50 93.15 92.06 69,777
Jan 24, 2024 95.00 96.15 94.00 95.40 94.29 171,253
Jan 23, 2024 93.20 94.50 92.00 94.50 93.40 137,851
Jan 22, 2024 90.75 93.05 90.50 92.85 91.77 84,606
Jan 19, 2024 90.00 92.00 89.30 90.05 89.00 103,400
Jan 18, 2024 87.25 89.45 86.95 89.40 88.36 63,459
Jan 17, 2024 89.40 89.40 84.80 87.00 85.98 148,878
Jan 16, 2024 89.50 90.75 88.95 90.75 89.69 84,460
Jan 15, 2024 93.10 93.10 89.70 90.50 89.44 76,729
Jan 12, 2024 92.00 93.45 92.00 92.80 91.72 53,434
Jan 11, 2024 93.40 94.15 91.85 91.85 90.78 74,563
Jan 10, 2024 91.75 92.95 90.90 92.70 91.62 63,312
Jan 9, 2024 92.50 92.50 90.10 92.05 90.98 100,509
Jan 8, 2024 89.90 92.05 89.35 91.80 90.73 64,534
Jan 5, 2024 88.00 91.25 86.80 90.40 89.34 120,266
Jan 4, 2024 90.05 90.90 87.50 88.80 87.76 79,806
Jan 3, 2024 92.00 92.25 89.20 90.15 89.10 106,226
Jan 2, 2024 94.55 95.90 92.70 92.70 91.62 78,009
Dec 29, 2023 94.60 95.40 93.95 94.35 93.25 17,629
Dec 28, 2023 96.00 96.05 93.65 94.45 93.35 62,297
Dec 27, 2023 95.70 97.15 95.50 95.95 94.83 55,982
Dec 22, 2023 96.00 97.00 94.90 95.20 94.09 89,816
Dec 21, 2023 94.15 96.70 93.80 96.45 95.32 122,053
Dec 20, 2023 91.15 94.90 91.15 94.85 93.74 138,800
Dec 19, 2023 88.35 92.55 87.65 90.90 89.84 106,509
Dec 18, 2023 91.80 91.80 86.70 88.60 87.57 154,208
Dec 15, 2023 92.55 94.55 92.50 93.00 91.91 269,868
Dec 14, 2023 88.60 92.85 88.20 92.40 91.32 188,849
Dec 13, 2023 85.65 86.90 85.65 86.90 85.89 82,645
Dec 12, 2023 86.85 87.70 85.50 85.80 84.80 67,879
Dec 11, 2023 86.25 86.60 85.35 86.60 85.59 86,534
Dec 8, 2023 86.40 87.00 85.35 86.10 85.10 66,377
Dec 7, 2023 86.00 87.35 84.80 86.15 85.14 85,299
Dec 6, 2023 85.20 86.45 84.45 86.15 85.14 136,766
Dec 5, 2023 87.80 88.50 84.80 85.20 84.21 104,216
Dec 4, 2023 88.40 89.20 87.25 88.10 87.07 69,297
Dec 1, 2023 87.10 89.10 86.20 88.50 87.47 124,574
Nov 30, 2023 87.65 88.25 86.30 86.85 85.84 110,262
Nov 29, 2023 85.90 88.00 85.90 87.70 86.68 63,899
Nov 28, 2023 87.00 87.75 86.35 86.40 85.39 73,698
Nov 27, 2023 87.15 88.10 86.75 87.00 85.98 99,955
Nov 24, 2023 85.25 88.60 84.60 87.50 86.48 89,485
Nov 23, 2023 84.85 85.20 84.00 85.10 84.11 82,915
Nov 22, 2023 84.40 85.95 84.40 84.65 83.66 82,144
Nov 21, 2023 86.05 86.50 84.40 84.40 83.41 118,582
Nov 20, 2023 84.35 87.90 83.80 86.25 85.24 145,660
Nov 17, 2023 82.50 85.20 82.00 84.10 83.12 187,207
Nov 16, 2023 89.90 90.25 81.35 82.45 81.49 336,644
Nov 15, 2023 91.55 91.60 88.55 90.55 89.49 138,423
Nov 14, 2023 91.55 92.25 89.85 91.65 90.58 132,613
Nov 13, 2023 94.00 94.80 91.25 91.45 90.38 132,890
Nov 10, 2023 92.00 94.85 92.00 93.75 92.66 244,332
Nov 9, 2023 91.10 93.95 90.90 92.85 91.77 89,569
Nov 8, 2023 88.50 91.75 88.45 91.05 89.99 94,794
Nov 7, 2023 89.30 89.40 87.00 88.75 87.71 107,360
Nov 6, 2023 90.30 90.75 88.95 89.45 88.41 61,045
Nov 3, 2023 88.70 91.60 88.30 89.75 88.70 81,964
Nov 2, 2023 87.40 89.75 86.70 88.15 87.12 85,535
Nov 1, 2023 88.50 88.55 85.95 86.60 85.59 87,785
Oct 31, 2023 88.55 88.65 86.40 87.90 86.87 139,570
Oct 30, 2023 88.85 90.70 88.10 88.55 87.52 126,796
Oct 27, 2023 87.05 89.20 86.30 88.50 87.47 102,458
Oct 26, 2023 94.55 95.00 87.10 87.30 86.28 283,083
Oct 25, 2023 99.35 99.80 94.20 95.35 94.24 97,173
Oct 24, 2023 98.65 100.00 98.05 99.05 97.89 70,361
Oct 23, 2023 96.15 98.50 95.45 98.45 97.30 110,764
Oct 20, 2023 102.70 102.70 95.95 95.95 94.83 186,050
Oct 19, 2023 105.80 107.20 103.40 103.40 102.19 132,154
Oct 18, 2023 105.40 108.30 104.70 107.50 106.25 120,295
Oct 17, 2023 104.10 106.10 103.80 105.80 104.57 114,843
Oct 16, 2023 102.90 107.90 102.60 104.80 103.58 119,825
Oct 13, 2023 101.80 104.50 100.50 103.30 102.09 135,855
Oct 12, 2023 102.80 105.60 102.40 102.40 101.20 106,178
Oct 11, 2023 103.40 103.40 99.90 101.80 100.61 153,292
Oct 10, 2023 100.90 101.30 99.60 100.60 99.43 62,295
Oct 9, 2023 100.00 102.80 100.00 100.80 99.62 133,026
Oct 6, 2023 97.60 102.80 96.90 102.10 100.91 138,059
Oct 5, 2023 94.25 99.75 92.15 97.55 96.41 290,625
Oct 4, 2023 95.40 101.90 94.40 100.40 99.23 325,451
Oct 3, 2023 97.00 98.05 96.55 96.55 95.42 100,904
Oct 2, 2023 99.95 99.95 96.70 97.45 96.31 124,970
Sep 29, 2023 100.20 101.70 99.30 99.45 98.29 109,304
Sep 28, 2023 99.80 103.20 98.55 99.95 98.78 140,133
Sep 27, 2023 99.50 99.50 97.85 98.85 97.70 123,931
Sep 26, 2023 103.40 104.20 98.05 99.20 98.04 174,142
Sep 25, 2023 103.30 104.90 102.80 104.00 102.79 56,774
Sep 22, 2023 104.70 105.60 103.00 103.60 102.39 82,309
Sep 21, 2023 107.60 108.80 104.90 104.90 103.68 119,638
Sep 20, 2023 105.80 108.80 105.70 108.00 106.74 143,527
Sep 19, 2023 102.60 107.10 102.20 105.50 104.27 187,463
Sep 18, 2023 103.80 104.40 102.10 103.30 102.09 107,654
Sep 15, 2023 104.30 105.00 103.40 103.80 102.59 180,812
Sep 14, 2023 104.90 104.90 102.80 103.60 102.39 94,902
Sep 13, 2023 104.00 105.30 103.00 104.50 103.28 141,848
Sep 12, 2023 111.00 111.00 99.80 104.90 103.68 363,797
Sep 11, 2023 111.70 113.60 110.20 112.00 110.69 83,041
Sep 8, 2023 116.30 117.30 111.00 111.60 110.30 130,438
Sep 7, 2023 120.50 121.10 113.60 115.80 114.45 211,008
Sep 6, 2023 120.10 121.10 118.60 120.40 118.99 112,199
Sep 5, 2023 122.00 122.90 120.20 120.70 119.29 71,424
Sep 4, 2023 121.30 122.80 120.60 121.40 119.98 83,062
Sep 1, 2023 119.50 121.90 119.00 121.60 120.18 82,768
Aug 31, 2023 117.50 120.10 116.70 119.90 118.50 166,103
Aug 30, 2023 116.40 117.20 115.10 117.20 115.83 65,644
Aug 29, 2023 115.60 116.30 115.10 116.00 114.65 61,549
Aug 28, 2023 115.80 115.90 115.00 115.30 113.95 32,368
Aug 25, 2023 114.50 116.00 114.30 114.70 113.36 45,912
Aug 24, 2023 116.30 116.60 113.70 114.90 113.56 68,429
Aug 23, 2023 115.80 116.00 112.90 115.30 113.95 102,437
Aug 22, 2023 116.00 116.30 114.40 115.00 113.66 91,693
Aug 21, 2023 117.00 118.50 116.20 116.70 115.34 49,526
Aug 18, 2023 118.20 118.20 115.50 116.50 115.14 -
Aug 17, 2023 117.90 119.00 115.80 118.50 117.12 92,858
Aug 16, 2023 118.60 119.90 117.60 118.40 117.02 71,756
Aug 15, 2023 118.50 119.40 117.00 118.90 117.51 106,514
Aug 14, 2023 116.40 118.10 115.90 117.90 116.52 116,496
Aug 11, 2023 115.50 116.20 114.50 115.30 113.95 72,667
Aug 10, 2023 112.90 115.10 112.80 115.10 113.76 86,405
Aug 9, 2023 115.00 115.70 110.40 111.90 110.59 157,173
Aug 8, 2023 102.80 116.00 102.80 114.10 112.77 357,116
Aug 7, 2023 103.60 103.60 101.40 103.10 101.90 87,000
Aug 4, 2023 104.20 104.60 102.70 103.60 102.39 76,863
Aug 3, 2023 105.00 105.50 102.90 103.90 102.69 104,250
Aug 2, 2023 107.20 107.30 104.30 105.30 104.07 109,558
Aug 1, 2023 108.40 109.30 107.60 107.60 106.34 74,073
Jul 31, 2023 108.30 108.70 107.20 107.70 106.44 50,647
Jul 28, 2023 109.20 109.40 107.10 108.00 106.74 52,998
Jul 27, 2023 107.90 109.90 107.80 109.30 108.02 77,186
Jul 26, 2023 108.30 109.60 106.60 107.40 106.15 64,675
Jul 25, 2023 106.50 109.40 105.80 108.90 107.63 75,068
Jul 24, 2023 107.90 109.10 106.20 106.60 105.36 86,626
Jul 21, 2023 104.00 107.90 104.00 107.70 106.44 73,587
Jul 20, 2023 103.60 106.00 103.60 104.70 103.48 50,438
Jul 19, 2023 106.00 106.00 102.70 104.00 102.79 93,773
Jul 18, 2023 105.80 107.00 105.60 105.80 104.57 33,536
Jul 17, 2023 106.00 107.10 104.40 105.70 104.47 90,367
Jul 14, 2023 107.20 108.20 105.60 106.70 105.45 106,077
Jul 13, 2023 109.30 109.30 107.00 107.20 105.95 111,030
Jul 12, 2023 109.60 109.80 106.90 109.00 107.73 130,329
Jul 11, 2023 110.50 110.80 106.90 107.10 105.85 119,044
Jul 10, 2023 107.30 110.10 107.30 109.70 108.42 139,755
Jul 7, 2023 106.60 109.60 105.20 107.90 106.64 121,717
Jul 6, 2023 100.40 107.50 97.30 103.50 102.29 193,469
Jul 5, 2023 106.20 107.30 102.80 105.00 103.77 103,936
Jul 4, 2023 105.80 107.30 105.30 107.30 106.05 86,907
Jul 3, 2023 103.60 106.60 103.20 105.90 104.66 121,898
Jun 30, 2023 103.40 103.70 102.40 103.10 101.90 91,588
Jun 29, 2023 99.50 103.80 99.05 103.10 101.90 97,510
Jun 28, 2023 100.50 101.10 98.65 99.85 98.68 140,785
Jun 27, 2023 105.70 105.70 99.00 99.95 98.78 196,736
Jun 26, 2023 108.80 109.30 105.10 105.30 104.07 104,314
Jun 23, 2023 107.40 109.80 107.40 109.00 107.73 87,756
Jun 22, 2023 106.80 107.80 105.30 107.60 106.34 84,096
Jun 21, 2023 107.00 108.10 106.20 107.70 106.44 82,295
Jun 20, 2023 106.90 109.20 106.70 107.30 106.05 56,747
Jun 19, 2023 109.90 110.10 106.70 107.30 106.05 72,379
Jun 16, 2023 113.00 113.00 108.30 110.50 109.21 343,168
Jun 15, 2023 108.90 111.00 108.50 109.30 108.02 84,734
Jun 14, 2023 110.20 110.90 107.80 109.10 107.83 101,022

Related Tickers

CTEC.L ConvaTec Group PLC
253.80
+0.32%
 
TECN.SW Tecan Group AG
323.60
-0.74%
 
AFX.DE Carl Zeiss Meditec AG
84.35
+0.48%
 
CBH.DU Coloplast A/S
11.20
-0.88%
 
FIE.DE Fielmann Group AG
42.85
+0.47%
 
SPEC.L INSPECS Group plc
57.50
0.00%
 
STMN.SW Straumann Holding AG
110.60
-1.51%
 
SAUHY Straumann Holding AG
12.35
-2.37%
 
CLPBY Coloplast A/S
12.15
-1.46%
 
SRT3.DE Sartorius Aktiengesellschaft
245.70
+1.87%