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

Vienna - Delayed Quote EUR

Gerresheimer AG (GXI.VI)

Compare
53.55
0.00
(0.00%)
As of April 9 at 5:32:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202556.3056.7553.5553.5553.55-
Apr 8, 202554.7057.0554.7057.0057.00-
Apr 7, 202554.0554.2053.8053.8053.80-
Apr 4, 202556.2056.2052.3055.6055.60-
Apr 3, 202566.9566.9565.1065.1065.10-
Apr 2, 202568.1069.0068.1068.2068.20-
Apr 1, 202570.6070.6068.2068.2068.20-
Mar 31, 202570.7070.7069.0570.1570.15-
Mar 28, 202576.5576.5573.4573.4573.45-
Mar 27, 202574.5074.8573.8074.8574.85-
Mar 26, 202573.9075.3573.3575.3575.35-
Mar 25, 202575.8076.0074.8074.8074.80-
Mar 24, 202576.7576.7575.4075.8575.85-
Mar 21, 202576.1577.0575.9576.7076.70141
Mar 20, 202577.5077.5076.8076.8076.80-
Mar 19, 202578.2078.3577.6077.9077.90-
Mar 18, 202580.3580.3578.2578.2578.25-
Mar 17, 202577.7080.5577.0580.1080.10171
Mar 14, 202576.9577.7576.9077.1077.10-
Mar 13, 202580.0580.0576.3076.3076.30-
Mar 12, 202579.5580.3579.4580.0080.00-
Mar 11, 202578.3078.9578.0578.9578.95-
Mar 10, 202581.0081.0078.2078.3578.35-
Mar 7, 202580.2080.2578.9080.2580.25282
Mar 6, 202580.7082.4580.2080.2580.25-
Mar 5, 202581.1083.2079.3580.6080.60-
Mar 4, 202581.0581.0579.0079.1579.15-
Mar 3, 202581.3081.9080.8081.4581.45134
Feb 28, 202579.2081.2079.2081.2081.20-
Feb 27, 202581.2081.2079.3580.0080.00-
Feb 26, 202579.3581.7078.3080.7580.75774
Feb 25, 202580.8081.7079.9579.9579.95-
Feb 24, 202581.4082.2081.2081.2581.25-
Feb 21, 202581.1581.4080.3080.3080.30-
Feb 20, 202580.2081.4580.2081.0581.05-
Feb 19, 202580.9581.2079.2581.1081.10282
Feb 18, 202581.3081.3079.7580.9580.95-
Feb 17, 202579.6582.1579.6582.1582.15-
Feb 14, 202578.4578.9077.8578.2078.20-
Feb 13, 202580.8580.8577.9079.5079.50647
Feb 12, 202578.6079.9578.4079.9579.95-
Feb 11, 202579.9080.9079.5079.8079.80-
Feb 10, 202578.7580.3578.6080.3580.35-
Feb 7, 202572.4079.8571.9079.8579.8535
Feb 6, 202570.3072.3070.3071.8571.85-
Feb 5, 202567.7570.1067.6570.1070.10-
Feb 4, 202566.6067.3066.6067.3067.30-
Feb 3, 202565.1066.6065.1066.6066.60-
Jan 31, 202567.7067.9567.7067.9567.95-
Jan 30, 202567.9067.9067.1067.1067.10-
Jan 29, 202567.6068.0067.6067.8067.80-
Jan 28, 202566.8067.7066.8067.7067.70-
Jan 27, 202566.4566.4564.6566.4066.40-
Jan 24, 202565.0065.9064.6065.6065.6030
Jan 23, 202565.4565.4564.8564.9564.95-
Jan 22, 202567.3067.3065.8065.8565.85-
Jan 21, 202565.5067.0065.5067.0067.00-
Jan 20, 202567.3567.3565.5066.2066.20-
Jan 17, 202566.6566.8066.5066.7566.75-
Jan 16, 202565.7066.7565.7066.0566.05-
Jan 15, 202566.1566.1565.2065.5065.50-
Jan 14, 202566.7067.4565.7565.7565.75-
Jan 13, 202566.6566.6565.8566.1066.10-
Jan 10, 202568.3068.3067.6067.6067.60-
Jan 9, 202568.9569.5068.8068.8068.80-
Jan 8, 202570.1570.1568.1068.7568.75-
Jan 7, 202568.6569.2568.6569.1069.10-
Jan 6, 202569.5069.9568.8568.8568.85141
Jan 3, 202570.0570.0569.4569.4569.45-
Jan 2, 202571.0071.0070.1570.1570.15-
Dec 30, 202470.6571.3070.6570.9570.95-
Dec 27, 202471.3071.3071.0071.2071.20-
Dec 23, 202468.7070.1068.7070.1070.1081
Dec 20, 202472.5572.5564.8067.4567.45-
Dec 19, 202475.1575.1572.8072.8072.80-
Dec 18, 202478.0078.0076.2076.2076.20-
Dec 17, 202477.6578.8077.6578.0078.00-
Dec 16, 202477.3077.3076.5576.8576.85-
Dec 13, 202476.5576.5575.7075.7075.70-
Dec 12, 202476.2576.5576.1076.5576.55-
Dec 11, 202476.7076.7076.0076.0076.00-
Dec 10, 202476.4078.1576.4077.8077.80-
Dec 9, 202475.8077.1075.2077.1077.10-
Dec 6, 202475.2575.8075.2575.7075.70-
Dec 5, 202475.3576.7575.3576.0076.0033
Dec 4, 202475.7575.9574.8574.8574.85-
Dec 3, 202477.2577.3576.1076.1576.15-
Dec 2, 202474.1077.1574.1077.1577.15-
Nov 29, 202474.5574.8073.8074.8074.80-
Nov 28, 202474.8074.8074.1574.3574.35-
Nov 27, 202474.9574.9573.9574.0074.00-
Nov 26, 202476.1076.1075.0075.4575.45-
Nov 25, 202474.3075.2073.5075.2075.207
Nov 22, 202471.0573.7571.0573.7573.75-
Nov 21, 202470.1070.5069.1070.5070.50-
Nov 20, 202470.8570.8570.2070.2570.25-
Nov 19, 202471.3071.3070.4070.6070.60-
Nov 18, 202473.3573.3571.6571.6571.65-
Nov 15, 202474.1574.6573.0073.0073.00-
Nov 14, 202474.0575.3574.0575.1575.15-
Nov 13, 202474.7574.8073.9073.9073.90-
Nov 12, 202476.0076.0074.6075.0075.0040
Nov 11, 202476.9076.9576.7076.7076.70-
Nov 8, 202476.6076.8575.9075.9075.90-
Nov 7, 202476.6077.6576.3076.3076.30-
Nov 6, 202478.1578.5077.3577.3577.35-
Nov 5, 202478.6079.1077.0577.0577.05100
Nov 4, 202479.0579.6078.6078.6078.60-
Nov 1, 202478.2578.8077.5078.6578.65-
Oct 31, 202479.1579.1577.1577.9077.90-
Oct 30, 202480.9080.9078.3079.9079.90-
Oct 29, 202482.7582.7581.3081.3081.30-
Oct 28, 202482.7082.9582.6582.9582.95-
Oct 25, 202483.8583.9083.3583.9083.90-
Oct 24, 202483.8585.3583.8584.2084.20-
Oct 23, 202483.1584.6583.1584.6584.65-
Oct 22, 202484.2084.2083.0583.0583.05-
Oct 21, 202485.2085.2084.8584.9584.95-
Oct 18, 202485.0585.2084.9585.1085.10-
Oct 17, 202483.5085.5583.5085.5585.55-
Oct 16, 202481.8583.2581.8583.2583.25-
Oct 15, 202483.2583.2582.1582.4582.45-
Oct 14, 202482.7082.7080.9581.8081.8025
Oct 11, 202479.8081.5579.8081.5581.55-
Oct 10, 202481.5581.6080.1580.4080.40-
Oct 9, 202481.4581.6581.1081.1081.10-
Oct 8, 202477.4077.4076.4577.3077.30-
Oct 7, 202479.8079.8079.2079.2079.20-
Oct 4, 202476.2579.9076.2578.8578.85-
Oct 3, 202477.8077.8076.6076.8076.80-
Oct 2, 202478.7078.7077.4077.4077.4040
Oct 1, 202478.4080.0578.4079.9079.90-
Sep 30, 202497.7098.1596.6096.6096.6099
Sep 27, 202497.1598.2096.9596.9596.95-
Sep 26, 202498.4598.4596.7096.7096.70-
Sep 25, 202496.8098.6596.8096.9096.90-
Sep 24, 202497.2597.9597.2597.4597.45-
Sep 23, 202498.9098.9096.8096.9596.95-
Sep 20, 2024100.50100.5099.2599.5599.55-
Sep 19, 2024103.50103.50100.80101.80101.80-
Sep 18, 2024102.90102.90102.20102.70102.70-
Sep 17, 202499.85102.9099.85102.90102.90-
Sep 16, 2024100.90100.90100.00100.00100.00-
Sep 13, 2024103.40104.00102.60102.60102.60-
Sep 12, 2024106.60106.60103.30103.30103.30-
Sep 11, 2024104.60107.00104.20104.20104.20-
Sep 10, 2024104.80105.40102.20103.40103.40-
Sep 9, 2024103.20105.90103.20104.70104.70-
Sep 6, 2024103.10104.80103.10103.20103.20-
Sep 5, 2024102.80103.80102.80103.00103.00-
Sep 4, 2024103.20103.20101.00102.70102.70-
Sep 3, 2024104.40104.70104.30104.40104.40-
Sep 2, 2024104.20104.20102.70103.70103.70-
Aug 30, 2024100.70103.60100.70103.60103.60-
Aug 29, 202496.60102.0096.60102.00102.00-
Aug 28, 202494.1595.0094.1594.8594.85-
Aug 27, 202495.0095.0093.8594.7594.75-
Aug 26, 202494.4094.4594.3594.4594.45-
Aug 23, 202497.6597.6594.7094.7094.70-
Aug 22, 202499.0099.0098.7599.0099.00-
Aug 21, 202498.30100.3098.3099.4599.45-
Aug 20, 202497.3598.1597.3598.1598.15-
Aug 19, 202497.2597.3097.0097.0097.00-
Aug 16, 202498.7598.8096.6596.6596.65-
Aug 15, 202497.1597.8096.4097.8097.80-
Aug 14, 202496.4097.3596.4097.3597.35-
Aug 13, 202496.2597.1095.1597.1097.10-
Aug 12, 202499.0099.0097.3097.3097.30-
Aug 9, 202498.3599.8098.3599.2099.20-
Aug 8, 202496.1098.3595.5598.3598.35-
Aug 7, 202494.2597.2093.9597.2097.20-
Aug 6, 202492.7594.4089.9594.4094.40-
Aug 5, 202493.7093.7090.2091.2091.20-
Aug 2, 202494.3594.3592.8593.0593.05-
Aug 1, 202496.2596.2593.9593.9593.95-
Jul 31, 202497.9597.9595.9595.9595.95-
Jul 30, 202496.4097.9596.4097.7597.75-
Jul 29, 202493.8096.0093.8096.0096.00-
Jul 26, 202492.5595.1592.5595.1595.15-
Jul 25, 202495.2596.5592.5592.5592.55-
Jul 24, 202497.3597.3594.7595.8595.85200
Jul 23, 202496.3096.8096.0096.8096.80-
Jul 22, 202495.8597.5595.8596.7096.70-
Jul 19, 202496.4097.2596.0596.0596.05-
Jul 18, 2024100.40100.80100.40100.70100.70-
Jul 17, 2024101.70102.20100.00100.10100.10100
Jul 16, 2024100.20102.9099.75102.90102.90-
Jul 15, 202499.55100.7099.05100.70100.70-
Jul 12, 2024104.60105.30101.40101.50101.50-
Jul 11, 2024103.90105.00103.70104.80104.80-
Jul 10, 2024101.60103.60101.60103.60103.60-
Jul 9, 2024100.90101.40100.80101.00101.00-
Jul 8, 2024102.00102.00100.70101.00101.00-
Jul 5, 2024102.70102.80101.40102.30102.30-
Jul 4, 202498.30103.0098.30103.00103.00-
Jul 3, 202499.3099.3097.7597.7597.75-
Jul 2, 2024100.90100.90100.90100.90100.90-
Jul 1, 2024101.40101.40101.40101.40101.40-
Jun 28, 2024101.50101.50100.90100.90100.90-
Jun 27, 202496.95101.1096.95101.10101.1050
Jun 26, 202496.1097.8096.1097.8097.80-
Jun 25, 202496.5096.5096.1096.1096.10-
Jun 24, 202495.1597.0095.1597.0097.00-
Jun 21, 202496.0096.0095.2095.2095.20-
Jun 20, 202496.9096.9096.5096.5096.50-
Jun 19, 202495.9096.6595.9096.6596.65-
Jun 18, 202499.8099.8096.9596.9596.95-
Jun 17, 2024100.90100.9098.9598.9598.95-
Jun 14, 2024103.80103.80100.90100.90100.90-
Jun 13, 2024106.90106.90104.50104.50104.50-
Jun 12, 2024107.90107.90106.50106.50106.50-
Jun 11, 2024109.00109.00107.60107.60107.60-
Jun 10, 2024109.40109.40108.50108.50108.50-
Jun 7, 2024108.40108.40108.40108.40108.40-
Jun 6, 2024 1.25 Dividend
Jun 6, 2024107.10108.30107.10108.30108.30-
Jun 5, 2024107.70107.80107.70107.80106.55-
Jun 4, 2024107.70107.70106.60106.60105.36-
Jun 3, 2024106.00107.60106.00107.60106.35-
May 31, 2024102.60105.20102.60105.20103.98-
May 30, 2024102.10102.50102.10102.50101.31-
May 29, 2024101.80102.00101.80102.00100.82-
May 28, 2024106.30106.30104.10104.10102.89-
May 27, 2024106.00106.10106.00106.10104.87-
May 24, 2024105.20107.50105.20107.50106.25-
May 23, 2024103.70105.50103.70105.50104.28-
May 22, 202493.5593.5593.2093.2092.12-
May 21, 202498.1098.1094.2094.2093.11-
May 20, 202499.6099.6098.2598.2597.11-
May 17, 2024101.40101.4099.2099.2098.05-
May 16, 2024102.80102.80101.60101.60100.42-
May 15, 2024101.10101.10101.10101.1099.93-
May 14, 2024101.00101.00101.00101.0099.83-
May 13, 2024100.60100.6098.0598.0596.91-
May 10, 202498.95100.7098.95100.7099.53-
May 9, 2024101.60101.6099.4599.4598.30187
May 8, 2024104.00104.00101.30101.30100.13-
May 7, 2024102.70103.50102.70103.50102.30-
May 6, 2024102.70102.70102.30102.30101.11-
May 3, 2024103.30103.30102.40102.40101.21-
May 2, 2024101.80102.80101.60101.60100.4296
Apr 30, 2024100.50100.50100.50100.5099.33-
Apr 29, 2024100.90100.90100.30100.3099.14-
Apr 26, 2024100.10101.20100.10101.20100.03-
Apr 25, 2024100.70100.7099.1599.1598.00-
Apr 24, 2024102.60102.60101.40101.40100.22-
Apr 23, 2024100.20101.80100.20101.80100.62-
Apr 22, 2024101.10101.10101.10101.1099.93-
Apr 19, 202498.5098.9098.5098.9097.75-
Apr 18, 202498.85100.2098.85100.2099.04-
Apr 17, 202499.80100.5099.80100.5099.33-
Apr 16, 202497.1097.5097.1097.5096.37-
Apr 15, 202499.2099.2099.0099.0097.85-
Apr 12, 2024101.10101.1099.6599.6598.49-
Apr 11, 2024105.00105.00105.00105.00103.78-
Apr 10, 2024108.10108.10106.40106.40105.17150