Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Gerresheimer AG (GXI.HA)

Compare
51.30
+0.20
+(0.39%)
At close: April 17 at 8:25:29 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202551.3051.3051.3051.3051.30-
Apr 16, 202551.1051.1051.1051.1051.10-
Apr 15, 202553.6553.6553.6553.6553.65-
Apr 14, 202554.3554.3554.3554.3554.35-
Apr 11, 202555.7055.7055.7055.7055.70-
Apr 10, 202557.0557.0557.0557.0557.05-
Apr 9, 202555.2055.2055.2055.2055.20-
Apr 8, 202554.2054.2054.2054.2054.20-
Apr 7, 202552.5552.5552.5552.5552.55-
Apr 4, 202562.6062.6062.6062.6062.60-
Apr 3, 202567.4567.4567.4567.4567.45-
Apr 2, 202568.4068.4068.4068.4068.40-
Apr 1, 202570.2070.2070.2070.2070.20-
Mar 31, 202571.1571.1571.1571.1571.15-
Mar 28, 202574.8074.8074.8074.8074.80-
Mar 27, 202575.0075.0075.0075.0075.00-
Mar 26, 202574.8074.8074.8074.8074.80-
Mar 25, 202576.0076.0076.0076.0076.00-
Mar 24, 202576.6576.6576.6576.6576.65-
Mar 21, 202576.7076.7076.7076.7076.70-
Mar 20, 202577.8577.8577.8577.8577.85-
Mar 19, 202578.3578.3578.3578.3578.35-
Mar 18, 202580.3580.3580.3580.3580.35-
Mar 17, 202576.9576.9576.9576.9576.95-
Mar 14, 202576.5576.5576.5576.5576.55-
Mar 13, 202581.0081.0081.0081.0081.00-
Mar 12, 202579.1579.1579.1579.1579.15-
Mar 11, 202578.4578.4578.4578.4578.45-
Mar 10, 202580.4580.4580.4580.4580.45-
Mar 7, 202579.9079.9079.6079.6079.6010
Mar 6, 202581.0081.0081.0081.0081.00-
Mar 5, 202579.9579.9579.9579.9579.95-
Mar 4, 202580.2080.2080.2080.2080.20-
Mar 3, 202580.7580.7580.7580.7580.75-
Feb 28, 202578.7578.7578.7578.7578.75-
Feb 27, 202580.4580.4580.4580.4580.45-
Feb 26, 202579.2079.2079.2079.2079.20-
Feb 25, 202580.8080.8080.8080.8080.80-
Feb 24, 202580.4080.4080.4080.4080.40-
Feb 21, 202580.9580.9580.9580.9580.95-
Feb 20, 202580.2580.2580.2580.2580.25-
Feb 19, 202580.9580.9580.9580.9580.95-
Feb 18, 202581.5581.5580.7080.7080.70123
Feb 17, 202579.6579.6579.6579.6579.65-
Feb 14, 202578.7578.7578.7578.7578.75-
Feb 13, 202579.9079.9079.9079.9079.90-
Feb 12, 202578.9578.9578.9578.9578.95-
Feb 11, 202580.6580.6580.6580.6580.65-
Feb 10, 202578.9078.9078.9078.9078.90-
Feb 7, 202572.3572.3572.3572.3572.35-
Feb 6, 202570.8070.8070.8070.8070.80-
Feb 5, 202567.0567.9067.0567.9067.90100
Feb 4, 202566.4066.4066.4066.4066.40-
Feb 3, 202566.4066.4066.4066.4066.40-
Jan 31, 202568.1568.1568.1568.1568.15-
Jan 30, 202567.7067.7067.7067.7067.70-
Jan 29, 202568.0068.0068.0068.0068.00-
Jan 28, 202566.5066.5066.5066.5066.50-
Jan 27, 202565.0065.0065.0065.0065.00-
Jan 24, 202565.3065.3065.3065.3065.30-
Jan 23, 202565.7065.7065.7065.7065.70-
Jan 22, 202567.1067.1067.1067.1067.10-
Jan 21, 202565.1565.1565.1565.1565.15-
Jan 20, 202566.8066.8066.8066.8066.80-
Jan 17, 202566.2066.2066.2066.2066.20-
Jan 16, 202565.8065.8065.8065.8065.80-
Jan 15, 202565.7065.7065.7065.7065.70-
Jan 14, 202566.2566.2566.2566.2566.25-
Jan 13, 202567.1067.1067.1067.1067.10-
Jan 10, 202568.6568.6568.6568.6568.65-
Jan 9, 202568.9068.9068.9068.9068.90-
Jan 8, 202569.0569.0569.0569.0569.05-
Jan 7, 202568.6068.6068.6068.6068.60-
Jan 6, 202568.8568.8568.8568.8568.85-
Jan 3, 202569.9569.9569.9569.9569.95-
Jan 2, 202570.8570.8570.8570.8570.85-
Dec 30, 202471.2571.2571.2571.2571.25-
Dec 27, 202470.4070.4070.4070.4070.40-
Dec 23, 202468.5570.5068.5570.5070.501
Dec 20, 202472.6572.6572.6572.6572.65-
Dec 19, 202475.1075.1075.1075.1075.10-
Dec 18, 202478.0078.0078.0078.0078.00-
Dec 17, 202478.2078.2078.2078.2078.20-
Dec 16, 202476.7076.7076.7076.7076.70-
Dec 13, 202476.3576.3576.3576.3576.35-
Dec 12, 202476.7576.7576.7576.7576.75-
Dec 11, 202477.3077.3077.3077.3077.30-
Dec 10, 202476.9576.9576.9576.9576.95-
Dec 9, 202475.2575.2575.2575.2575.25-
Dec 6, 202475.0575.0575.0575.0575.05-
Dec 5, 202475.3075.3075.3075.3075.30-
Dec 4, 202475.9575.9575.9575.9575.95-
Dec 3, 202476.7076.7076.7076.7076.70-
Dec 2, 202474.6574.6574.6574.6574.65-
Nov 29, 202474.0074.0074.0074.0074.00-
Nov 28, 202473.8573.8573.8573.8573.85-
Nov 27, 202475.1075.1075.1075.1075.10-
Nov 26, 202476.0576.0576.0576.0576.05-
Nov 25, 202473.5073.5073.5073.5073.50-
Nov 22, 202470.4570.4570.4570.4570.45-
Nov 21, 202470.2570.2570.2570.2570.25-
Nov 20, 202470.7570.7570.7570.7570.75-
Nov 19, 202471.6071.6071.6071.6071.60-
Nov 18, 202473.2573.2573.2573.2573.25-
Nov 15, 202475.0575.0575.0575.0575.05-
Nov 14, 202474.0574.0574.0574.0574.05-
Nov 13, 202474.8574.8574.8574.8574.85-
Nov 12, 202476.2076.2076.2076.2076.20-
Nov 11, 202475.6575.6575.6575.6575.65-
Nov 8, 202476.3576.3576.3576.3576.35-
Nov 7, 202477.4577.4577.4577.4577.45-
Nov 6, 202477.3577.3577.3577.3577.35-
Nov 5, 202478.3578.3578.3578.3578.35-
Nov 4, 202479.5079.5079.5079.5079.50-
Nov 1, 202477.6577.6577.6577.6577.65-
Oct 31, 202479.4579.4579.4579.4579.45-
Oct 30, 202481.2081.2081.2081.2081.20-
Oct 29, 202483.4583.4583.4583.4583.45-
Oct 28, 202482.0082.0082.0082.0082.00-
Oct 25, 202483.6083.6083.6083.6083.60-
Oct 24, 202483.5083.5083.5083.5083.50-
Oct 23, 202482.9082.9082.9082.9082.90-
Oct 22, 202484.6584.6584.6584.6584.65-
Oct 21, 202485.2585.2585.2585.2585.25-
Oct 18, 202485.6585.6585.6585.6585.65-
Oct 17, 202482.6082.6082.6082.6082.60-
Oct 16, 202482.7582.7582.7582.7582.75-
Oct 15, 202482.2082.2082.2082.2082.20-
Oct 14, 202482.0082.0081.9581.9581.9510
Oct 11, 202480.2580.2580.2580.2580.25-
Oct 10, 202482.5082.5082.5082.5082.50-
Oct 9, 202477.8077.8077.8077.8077.80-
Oct 8, 202477.8077.8077.8077.8077.80-
Oct 7, 202480.0580.0580.0580.0580.05-
Oct 4, 202476.6076.6076.6076.6076.60-
Oct 3, 202477.6077.6077.6077.6077.60-
Oct 2, 202479.2079.2079.2079.2079.20-
Oct 1, 202481.0581.0581.0581.0581.05-
Sep 30, 202497.3097.3097.3097.3097.30-
Sep 27, 202496.9596.9596.9596.9596.95-
Sep 26, 202496.9096.9096.9096.9096.90-
Sep 25, 202496.9596.9596.9596.9596.95-
Sep 24, 202496.8096.8096.8096.8096.80-
Sep 23, 202499.0599.0599.0599.0599.05-
Sep 20, 2024101.50101.50101.50101.50101.50-
Sep 19, 2024102.30102.30102.30102.30102.30-
Sep 18, 2024102.80102.80102.80102.80102.80-
Sep 17, 2024100.10100.10100.10100.10100.10-
Sep 16, 2024100.60100.60100.60100.60100.60-
Sep 13, 2024102.80102.80102.80102.80102.80-
Sep 12, 2024104.40104.40104.40104.40104.40-
Sep 11, 2024103.70103.70103.70103.70103.70-
Sep 10, 2024105.00105.00105.00105.00105.00-
Sep 9, 2024102.60102.60102.60102.60102.60-
Sep 6, 2024102.50102.50102.50102.50102.50-
Sep 5, 2024103.00103.00103.00103.00103.00-
Sep 4, 2024102.40102.40102.40102.40102.40-
Sep 3, 2024103.30103.30103.30103.30103.30-
Sep 2, 2024103.00103.00103.00103.00103.00-
Aug 30, 2024100.60100.60100.60100.60100.60-
Aug 29, 202494.3094.3094.3094.3094.30-
Aug 28, 202494.3594.3594.3594.3594.35-
Aug 27, 202495.2095.2095.2095.2095.20-
Aug 26, 202495.2095.2095.2095.2095.20-
Aug 23, 202497.6597.6597.6597.6597.65-
Aug 22, 202498.8098.8098.8098.8098.80-
Aug 21, 202497.6097.6097.6097.6097.60-
Aug 20, 202496.0596.0596.0596.0596.05-
Aug 19, 202496.5596.5596.5596.5596.55-
Aug 16, 202497.6098.9097.6098.9098.9050
Aug 15, 202496.4596.4596.4596.4596.45-
Aug 14, 202496.3596.3596.3596.3596.35-
Aug 13, 202497.0597.0597.0597.0597.05-
Aug 12, 202498.6098.6098.6098.6098.60-
Aug 9, 202498.0098.0098.0098.0098.00-
Aug 8, 202496.9596.9596.9596.9596.95-
Aug 7, 202493.6093.6093.6093.6093.60-
Aug 6, 202491.5091.5091.5091.5091.50-
Aug 5, 202491.0091.0091.0091.0091.00-
Aug 2, 202493.3593.3593.3593.3593.35-
Aug 1, 202495.5095.5095.5095.5095.50-
Jul 31, 202495.8595.8595.8595.8595.85-
Jul 30, 202495.6595.6595.6595.6595.65-
Jul 29, 202494.0594.0594.0594.0594.05-
Jul 26, 202492.4092.4092.4092.4092.40-
Jul 25, 202495.6095.6095.6095.6095.60-
Jul 24, 202496.7096.7096.7096.7096.70-
Jul 23, 202496.4596.4596.4596.4596.45-
Jul 22, 202495.7595.7595.7595.7595.75-
Jul 19, 202498.2598.2598.2598.2598.25-
Jul 18, 202499.7599.7599.7599.7599.75-
Jul 17, 2024102.70102.70102.70102.70102.70-
Jul 16, 2024100.40100.40100.40100.40100.40-
Jul 15, 2024100.60100.60100.60100.60100.60-
Jul 12, 2024104.70104.70104.70104.70104.70-
Jul 11, 2024106.60106.60106.60106.60106.60-
Jul 10, 2024100.70100.70100.70100.70100.70-
Jul 9, 202499.9099.9099.9099.9099.90-
Jul 8, 2024101.80101.80101.80101.80101.80-
Jul 5, 2024102.50102.50102.50102.50102.50-
Jul 4, 202497.8597.8597.8597.8597.85-
Jul 3, 202499.2099.2099.2099.2099.20-
Jul 2, 2024100.80100.80100.80100.80100.80-
Jul 1, 2024100.60100.60100.60100.60100.60-
Jun 28, 2024101.30101.30101.30101.30101.30-
Jun 27, 202497.8097.8097.8097.8097.80-
Jun 26, 202496.9096.9096.9096.9096.90-
Jun 25, 202496.8596.8596.8596.8596.85-
Jun 24, 202495.2095.2095.2095.2095.20-
Jun 21, 202496.4096.4096.4096.4096.40-
Jun 20, 202495.8595.8595.8595.8595.85-
Jun 19, 202497.1597.1597.1597.1597.15-
Jun 18, 202499.2099.2099.2099.2099.20-
Jun 17, 2024101.00101.00101.00101.00101.00-
Jun 14, 2024103.70103.70103.70103.70103.70-
Jun 13, 2024106.00106.00106.00106.00106.00-
Jun 12, 2024107.20107.20107.20107.20107.20-
Jun 11, 2024108.90108.90108.90108.90108.90-
Jun 10, 2024107.70107.70107.70107.70107.70-
Jun 7, 2024107.60107.60107.60107.60107.60-
Jun 6, 2024 1.25 Dividend
Jun 6, 2024105.80105.80105.80105.80105.80-
Jun 5, 2024107.20107.20107.20107.20105.95-
Jun 4, 2024107.00107.00107.00107.00105.75-
Jun 3, 2024105.00105.00105.00105.00103.78-
May 31, 2024102.50102.50102.50102.50101.30-
May 30, 2024101.80101.80101.80101.80100.61-
May 29, 2024103.80103.80103.80103.80102.59-
May 28, 2024105.60105.60105.60105.60104.37-
May 27, 2024106.70106.70106.70106.70105.46-
May 24, 2024104.50104.50104.50104.50103.28-
May 23, 202494.5094.5094.5094.5093.40-
May 22, 202494.7594.7594.7594.7593.65-
May 21, 202498.1098.1098.1098.1096.96-
May 20, 202499.3099.3099.3099.3098.14-
May 17, 2024102.10102.10102.10102.10100.91-
May 16, 2024100.70100.70100.70100.7099.53-
May 15, 202498.05101.9098.05101.90100.7162
May 14, 2024100.10100.10100.10100.1098.93-
May 13, 202499.7599.7599.7599.7598.59-
May 10, 202498.4098.4098.4098.4097.25-
May 9, 2024101.40101.40101.40101.40100.22-
May 8, 2024103.40103.40103.40103.40102.19-
May 7, 2024102.20102.20102.20102.20101.01-
May 6, 2024101.90101.90101.90101.90100.71-
May 3, 2024101.90101.90101.90101.90100.71-
May 2, 2024100.40100.40100.40100.4099.23-
Apr 30, 2024100.40100.40100.40100.4099.23-
Apr 29, 2024100.30100.30100.30100.3099.13-
Apr 26, 202499.8599.8599.8599.8598.69-
Apr 25, 2024101.20101.20101.20101.20100.02-
Apr 24, 2024102.20102.20102.20102.20101.01-
Apr 23, 2024101.30101.30101.30101.30100.12-
Apr 22, 202499.5599.5599.5599.5598.39-
Apr 19, 202498.9098.9098.9098.9097.75-
Apr 18, 2024100.10100.10100.10100.1098.93-
Apr 17, 202497.8597.8597.8597.8596.71-

Related Tickers

7730.T Mani, Inc.
1,117.00
+4.88%
 
7716.T Nakanishi Inc.
1,812.00
+1.91%
 
7747.T Asahi Intecc Co., Ltd.
2,184.00
+1.23%
 
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,118.00
+6.33%
 
4543.T Terumo Corporation
2,733.50
+0.94%
 
7741.T HOYA Corporation
15,600.00
+1.04%
 
NAN.AX Nanosonics Limited
4.4600
-8.04%