Gerresheimer AG (GXI.DE)
80.15
0.05 (0.06%)
At close: Mar 07, 2025, 5:29 PM
GXI.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 80.30 | 80.40 | 78.70 | 80.15 | 0.05 | 0.06% | 236,349 |
| Mar 6, 2025 | 80.70 | 82.85 | 79.85 | 80.10 | -0.60 | -0.74% | 208,229 |
| Mar 5, 2025 | 80.70 | 83.40 | 78.90 | 80.70 | 0.90 | 1.13% | 399,051 |
| Mar 4, 2025 | 80.35 | 81.10 | 78.05 | 79.80 | -0.85 | -1.05% | 179,346 |
| Mar 3, 2025 | 80.75 | 82.50 | 79.70 | 80.65 | -0.05 | -0.06% | 218,077 |
| Feb 28, 2025 | 79.15 | 81.30 | 79.00 | 80.70 | 0.70 | 0.88% | 169,236 |
| Feb 27, 2025 | 81.00 | 81.85 | 78.75 | 80.00 | -1.40 | -1.72% | 280,144 |
| Feb 26, 2025 | 78.00 | 82.35 | 77.15 | 81.40 | 1.20 | 1.50% | 339,715 |
| Feb 25, 2025 | 80.55 | 82.10 | 79.75 | 80.20 | -0.90 | -1.11% | 201,111 |
| Feb 24, 2025 | 80.60 | 82.75 | 80.55 | 81.10 | 1.10 | 1.37% | 138,913 |
| Feb 21, 2025 | 80.65 | 82.00 | 80.00 | 80.00 | -1.20 | -1.48% | 128,430 |
| Feb 20, 2025 | 79.50 | 81.90 | 79.50 | 81.20 | 1.10 | 1.37% | 150,554 |
| Feb 19, 2025 | 81.20 | 85.25 | 79.10 | 80.10 | -0.85 | -1.05% | 556,597 |
| Feb 18, 2025 | 81.85 | 81.85 | 79.00 | 80.95 | -0.55 | -0.67% | 166,777 |
| Feb 17, 2025 | 79.85 | 82.50 | 79.25 | 81.50 | 2.90 | 3.69% | 207,334 |
| Feb 14, 2025 | 78.50 | 79.25 | 77.25 | 78.60 | -0.45 | -0.57% | 247,456 |
| Feb 13, 2025 | 81.05 | 81.65 | 76.95 | 79.05 | -0.70 | -0.88% | 246,552 |
| Feb 12, 2025 | 78.75 | 80.05 | 77.45 | 79.75 | 1.10 | 1.40% | 157,565 |
| Feb 11, 2025 | 80.20 | 81.05 | 78.65 | 78.65 | -1.85 | -2.30% | 171,138 |
| Feb 10, 2025 | 78.20 | 81.00 | 78.05 | 80.50 | 1.30 | 1.64% | 440,625 |
| Feb 7, 2025 | 72.30 | 83.05 | 71.55 | 79.20 | 6.85 | 9.47% | 1,251,418 |
| Feb 6, 2025 | 70.90 | 72.60 | 70.10 | 72.35 | 1.85 | 2.62% | 476,117 |
| Feb 5, 2025 | 67.30 | 70.50 | 67.05 | 70.50 | 3.10 | 4.60% | 303,027 |
| Feb 4, 2025 | 66.45 | 67.40 | 65.85 | 67.40 | 1.05 | 1.58% | 171,225 |
| Feb 3, 2025 | 65.25 | 67.15 | 65.00 | 66.35 | -1.55 | -2.28% | 141,453 |
| Jan 31, 2025 | 67.85 | 68.10 | 67.45 | 67.90 | 0.00 | 0.00% | 135,762 |
| Jan 30, 2025 | 68.05 | 68.10 | 65.95 | 67.90 | 0.05 | 0.07% | 162,948 |
| Jan 29, 2025 | 68.00 | 68.15 | 67.25 | 67.85 | 0.05 | 0.07% | 182,416 |
| Jan 28, 2025 | 66.55 | 67.80 | 66.40 | 67.80 | 1.15 | 1.73% | 142,949 |
| Jan 27, 2025 | 64.40 | 66.65 | 64.25 | 66.65 | 1.80 | 2.78% | 157,632 |
| Jan 24, 2025 | 64.80 | 67.45 | 63.90 | 64.85 | 0.80 | 1.25% | 399,939 |
| Jan 23, 2025 | 65.70 | 65.75 | 64.05 | 64.05 | -1.65 | -2.51% | 180,359 |
| Jan 22, 2025 | 67.00 | 68.05 | 65.65 | 65.70 | -1.35 | -2.01% | 208,974 |
| Jan 21, 2025 | 65.55 | 67.10 | 65.15 | 67.05 | 1.65 | 2.52% | 210,923 |
| Jan 20, 2025 | 66.85 | 67.30 | 65.05 | 65.40 | -1.60 | -2.39% | 131,310 |
| Jan 17, 2025 | 66.75 | 67.10 | 66.10 | 67.00 | 0.75 | 1.13% | 120,032 |
| Jan 16, 2025 | 65.90 | 67.35 | 65.40 | 66.25 | 0.85 | 1.30% | 137,564 |
| Jan 15, 2025 | 65.80 | 66.25 | 64.90 | 65.40 | -0.05 | -0.08% | 143,832 |
| Jan 14, 2025 | 66.75 | 67.85 | 65.45 | 65.45 | -0.80 | -1.21% | 140,279 |
| Jan 13, 2025 | 66.50 | 66.75 | 65.60 | 66.25 | -0.85 | -1.27% | 118,426 |
| Jan 10, 2025 | 68.55 | 68.55 | 67.10 | 67.10 | -1.70 | -2.47% | 121,771 |
| Jan 9, 2025 | 68.60 | 69.55 | 68.60 | 68.80 | -0.15 | -0.22% | 70,883 |
| Jan 8, 2025 | 69.50 | 70.25 | 67.45 | 68.95 | -0.50 | -0.72% | 168,763 |
| Jan 7, 2025 | 68.95 | 69.45 | 67.75 | 69.45 | 0.60 | 0.87% | 202,264 |
| Jan 6, 2025 | 69.15 | 70.50 | 68.70 | 68.85 | 0.00 | 0.00% | 200,386 |
| Jan 3, 2025 | 69.85 | 70.10 | 68.85 | 68.85 | -1.25 | -1.78% | 73,206 |
| Jan 2, 2025 | 71.20 | 71.20 | 69.75 | 70.10 | -0.90 | -1.27% | 75,580 |
| Dec 30, 2024 | 71.05 | 71.65 | 70.40 | 71.00 | -0.15 | -0.21% | 40,049 |
| Dec 27, 2024 | 71.00 | 71.65 | 70.75 | 71.15 | 1.15 | 1.64% | 99,467 |
| Dec 23, 2024 | 68.55 | 70.35 | 67.80 | 70.00 | 2.35 | 3.47% | 255,138 |