Gerresheimer AG (GXI.DE)
XETRA: GXI.DE
· Real-Time Price · USD
51.85
1.05 (2.07%)
At close: Apr 17, 2025, 5:29 PM
GXI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.20 | 51.90 | 49.56 | 51.85 | n/a | 2.07% | 309,705 |
| Apr 16, 2025 | 50.80 | 51.30 | 49.92 | 50.80 | n/a | -0.59% | 300,002 |
| Apr 15, 2025 | 53.65 | 54.10 | 51.10 | 51.10 | n/a | -3.58% | 331,860 |
| Apr 14, 2025 | 54.00 | 55.05 | 53.00 | 53.00 | n/a | -0.09% | 323,520 |
| Apr 11, 2025 | 54.60 | 56.80 | 52.50 | 53.05 | n/a | -1.49% | 421,381 |
| Apr 10, 2025 | 58.55 | 58.95 | 53.85 | 53.85 | n/a | 1.60% | 251,046 |
| Apr 9, 2025 | 55.90 | 57.05 | 53.00 | 53.00 | n/a | -7.59% | 305,370 |
| Apr 8, 2025 | 55.00 | 57.80 | 53.95 | 57.35 | n/a | 7.10% | 231,809 |
| Apr 7, 2025 | 51.60 | 56.10 | 51.25 | 53.55 | n/a | -2.64% | 336,407 |
| Apr 4, 2025 | 61.90 | 61.90 | 50.90 | 55.00 | n/a | -14.53% | 1,208,784 |
| Apr 3, 2025 | 66.00 | 68.15 | 64.35 | 64.35 | n/a | -5.23% | 403,968 |
| Apr 2, 2025 | 68.20 | 69.70 | 66.40 | 67.90 | n/a | -1.16% | 160,107 |
| Apr 1, 2025 | 70.70 | 71.15 | 67.90 | 68.70 | n/a | -1.93% | 196,016 |
| Mar 31, 2025 | 71.35 | 71.35 | 68.75 | 70.05 | n/a | -4.04% | 424,310 |
| Mar 28, 2025 | 74.75 | 75.85 | 73.00 | 73.00 | n/a | -2.67% | 107,480 |
| Mar 27, 2025 | 74.70 | 75.00 | 73.40 | 75.00 | n/a | -0.53% | 98,216 |
| Mar 26, 2025 | 74.30 | 75.95 | 72.40 | 75.40 | n/a | 1.41% | 194,688 |
| Mar 25, 2025 | 75.60 | 76.15 | 74.35 | 74.35 | n/a | -1.85% | 137,116 |
| Mar 24, 2025 | 76.95 | 76.95 | 74.90 | 75.75 | n/a | -0.46% | 151,390 |
| Mar 21, 2025 | 75.90 | 77.40 | 75.70 | 76.10 | n/a | -0.46% | 293,008 |