Gerresheimer AG (GXI.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.74 | 27.06 | 26.08 | 26.30 | -0.60% | 70,951 |
| 2026-08-06 | 26.24 | 27.22 | 26.24 | 26.46 | +0.38% | 120,325 |
| 2026-08-05 | 28.60 | 28.70 | 26.28 | 26.36 | -3.51% | 203,799 |
| 2026-08-04 | 27.76 | 27.84 | 26.92 | 27.32 | -1.66% | 139,995 |
| 2026-08-03 | 27.08 | 28.34 | 26.82 | 27.78 | +0.87% | 128,758 |
| 2026-07-31 | 28.00 | 28.56 | 27.32 | 27.54 | -1.01% | 123,739 |
| 2026-07-30 | 28.02 | 28.88 | 27.06 | 27.82 | -1.28% | 281,375 |
| 2026-07-29 | 31.00 | 32.00 | 28.08 | 28.18 | +6.18% | 869,100 |
| 2026-07-28 | 27.98 | 27.98 | 26.42 | 26.54 | -5.08% | 257,773 |
| 2026-07-27 | 27.32 | 29.44 | 27.32 | 27.96 | +6.39% | 283,798 |
| 2026-07-24 | 26.46 | 26.46 | 25.16 | 26.28 | -0.90% | 192,219 |
| 2026-07-23 | 26.34 | 27.20 | 25.98 | 26.52 | -0.90% | 214,891 |
| 2026-07-22 | 27.14 | 27.20 | 26.58 | 26.76 | -1.55% | 118,179 |
| 2026-07-21 | 28.10 | 28.10 | 26.80 | 27.18 | -3.75% | 160,800 |
| 2026-07-20 | 28.92 | 29.00 | 28.20 | 28.24 | -2.82% | 73,232 |
| 2026-07-17 | 28.62 | 29.40 | 28.60 | 29.06 | +0.35% | 116,701 |
| 2026-07-16 | 29.18 | 29.48 | 28.76 | 28.96 | -0.21% | 80,222 |
| 2026-07-15 | 29.26 | 29.74 | 28.60 | 29.02 | -0.41% | 152,031 |
| 2026-07-14 | 28.70 | 29.54 | 28.48 | 29.14 | +1.60% | 133,485 |
| 2026-07-13 | 28.48 | 29.38 | 28.04 | 28.68 | +0.70% | 105,780 |
| 2026-07-10 | 29.00 | 29.78 | 28.40 | 28.48 | -2.06% | 95,344 |
| 2026-07-09 | 29.38 | 30.52 | 28.36 | 29.08 | -0.21% | 282,407 |
| 2026-07-08 | 29.20 | 30.30 | 28.60 | 29.14 | +0.21% | 240,247 |
| 2026-07-07 | 29.70 | 30.22 | 27.72 | 29.08 | -2.15% | 553,640 |
| 2026-07-06 | 28.00 | 29.72 | 27.78 | 29.72 | +5.61% | 297,312 |
| 2026-07-03 | 28.20 | 28.24 | 27.42 | 28.14 | -0.57% | 162,200 |
| 2026-07-02 | 28.02 | 29.44 | 26.44 | 28.30 | +1.07% | 275,993 |
| 2026-07-01 | 27.84 | 29.64 | 26.70 | 28.00 | +0.65% | 613,611 |
| 2026-06-30 | 27.52 | 28.70 | 25.94 | 27.82 | +1.16% | 572,575 |
| 2026-06-29 | 26.00 | 28.22 | 23.10 | 27.50 | +5.93% | 801,443 |
| 2026-06-26 | 26.26 | 26.26 | 25.28 | 25.96 | -1.74% | 115,627 |
| 2026-06-25 | 25.96 | 27.28 | 25.72 | 26.42 | +1.62% | 114,944 |
| 2026-06-24 | 27.46 | 27.46 | 24.96 | 26.00 | -5.11% | 192,796 |
| 2026-06-23 | 25.96 | 27.92 | 25.80 | 27.40 | +5.79% | 176,189 |
| 2026-06-22 | 25.56 | 26.26 | 25.56 | 25.90 | +1.17% | 81,150 |
| 2026-06-19 | 26.28 | 26.42 | 25.32 | 25.60 | -1.31% | 178,562 |
| 2026-06-18 | 25.56 | 26.10 | 24.96 | 25.94 | +1.01% | 81,636 |
| 2026-06-17 | 24.52 | 25.96 | 24.44 | 25.68 | +4.99% | 88,614 |
| 2026-06-16 | 24.80 | 25.28 | 24.46 | 24.46 | -2.08% | 105,299 |
| 2026-06-15 | 25.76 | 25.80 | 24.90 | 24.98 | -0.48% | 108,439 |
| 2026-06-12 | 25.48 | 25.74 | 25.00 | 25.10 | -0.95% | 57,502 |
| 2026-06-11 | 24.88 | 25.34 | 24.50 | 25.34 | +2.76% | 87,578 |
| 2026-06-10 | 24.70 | 24.90 | 24.04 | 24.66 | -0.16% | 80,204 |
| 2026-06-09 | 25.38 | 25.50 | 24.70 | 24.70 | -3.14% | 81,831 |
| 2026-06-08 | 25.80 | 25.80 | 25.14 | 25.50 | -2.07% | 83,951 |
| 2026-06-05 | 25.82 | 26.24 | 25.54 | 26.04 | +0.54% | 92,483 |
| 2026-06-04 | 26.24 | 26.80 | 25.90 | 25.90 | -1.52% | 89,381 |
| 2026-06-03 | 26.48 | 26.60 | 25.58 | 26.30 | +0.69% | 108,745 |
| 2026-06-02 | 27.06 | 27.26 | 26.08 | 26.12 | -3.55% | 109,141 |
| 2026-06-01 | 27.12 | 27.78 | 26.90 | 27.08 | -0.44% | 73,756 |
| 2026-05-29 | 27.96 | 28.32 | 27.20 | 27.20 | -2.51% | 261,124 |
| 2026-05-28 | 27.62 | 28.22 | 27.26 | 27.90 | +1.09% | 146,891 |
| 2026-05-27 | 27.26 | 28.30 | 27.26 | 27.60 | +0.80% | 119,734 |
| 2026-05-26 | 26.58 | 27.72 | 26.40 | 27.38 | +1.41% | 114,887 |
| 2026-05-25 | 27.50 | 27.76 | 27.00 | 27.00 | -1.17% | 78,571 |
| 2026-05-22 | 27.20 | 28.08 | 27.10 | 27.32 | +1.86% | 125,599 |
| 2026-05-21 | 26.00 | 27.44 | 25.94 | 26.82 | +3.63% | 164,420 |
| 2026-05-20 | 24.72 | 26.16 | 24.56 | 25.88 | +4.27% | 176,880 |
| 2026-05-19 | 24.80 | 25.54 | 24.04 | 24.82 | -1.19% | 128,339 |
| 2026-05-18 | 24.98 | 25.52 | 24.04 | 25.12 | +1.95% | 144,440 |
| 2026-05-15 | 24.92 | 25.38 | 23.68 | 24.64 | -1.99% | 263,830 |
| 2026-05-14 | 26.48 | 26.50 | 24.60 | 25.14 | -5.06% | 262,186 |
| 2026-05-13 | 28.60 | 28.70 | 26.48 | 26.48 | -6.76% | 303,512 |
| 2026-05-12 | 27.84 | 28.88 | 27.72 | 28.40 | +1.21% | 436,964 |
| 2026-05-11 | 27.80 | 28.50 | 27.42 | 28.06 | +2.71% | 455,460 |
| 2026-05-08 | 26.56 | 28.18 | 26.56 | 27.32 | +2.78% | 334,620 |
| 2026-05-07 | 26.04 | 27.12 | 25.88 | 26.58 | +2.94% | 177,227 |
| 2026-05-06 | 25.80 | 26.84 | 25.80 | 25.82 | +0.23% | 262,019 |
| 2026-05-05 | 25.10 | 26.26 | 25.08 | 25.76 | +2.22% | 359,425 |
| 2026-05-04 | 24.78 | 25.56 | 24.54 | 25.20 | +2.69% | 347,199 |
| 2026-04-30 | 24.00 | 24.72 | 24.00 | 24.54 | +1.49% | 183,069 |
| 2026-04-29 | 24.10 | 24.70 | 23.74 | 24.18 | +0.83% | 192,685 |
| 2026-04-28 | 23.32 | 24.30 | 22.76 | 23.98 | +0.00% | 310,704 |
| 2026-04-27 | 23.00 | 24.38 | 22.96 | 23.98 | +4.90% | 379,749 |
| 2026-04-24 | 22.62 | 22.86 | 21.90 | 22.86 | +1.60% | 428,582 |
| 2026-04-23 | 21.28 | 22.50 | 20.96 | 22.50 | +5.34% | 221,160 |
| 2026-04-22 | 22.10 | 22.10 | 21.14 | 21.36 | -3.09% | 150,138 |
| 2026-04-21 | 21.44 | 22.50 | 21.10 | 22.04 | +3.86% | 224,956 |
| 2026-04-20 | 21.04 | 21.24 | 20.48 | 21.22 | -0.47% | 229,938 |
| 2026-04-17 | 21.08 | 22.02 | 19.99 | 21.32 | +0.85% | 531,185 |
| 2026-04-16 | 19.73 | 21.56 | 19.60 | 21.14 | +19.44% | 1,296,038 |
| 2026-04-15 | 17.78 | 18.07 | 17.54 | 17.70 | +1.72% | 257,184 |
| 2026-04-14 | 17.15 | 18.00 | 17.15 | 17.40 | +1.87% | 242,776 |
| 2026-04-13 | 17.00 | 17.55 | 16.66 | 17.08 | +0.06% | 223,208 |
| 2026-04-10 | 17.18 | 17.81 | 17.01 | 17.07 | +0.41% | 317,726 |
| 2026-04-09 | 17.62 | 17.68 | 16.99 | 17.00 | -3.30% | 350,578 |
| 2026-04-08 | 18.50 | 18.50 | 17.58 | 17.58 | +0.11% | 179,646 |
| 2026-04-07 | 18.76 | 18.76 | 17.28 | 17.56 | -5.39% | 324,142 |
| 2026-04-02 | 18.99 | 19.21 | 18.37 | 18.56 | -4.18% | 168,138 |
| 2026-04-01 | 20.54 | 20.74 | 18.62 | 19.37 | -1.27% | 154,805 |
| 2026-03-31 | 19.39 | 19.73 | 19.23 | 19.62 | +0.82% | 126,164 |
| 2026-03-30 | 20.50 | 20.50 | 19.15 | 19.46 | -5.44% | 144,119 |
| 2026-03-27 | 20.70 | 20.70 | 20.04 | 20.58 | -0.77% | 80,144 |
| 2026-03-26 | 20.62 | 21.22 | 20.20 | 20.74 | -0.10% | 152,369 |
| 2026-03-25 | 21.00 | 21.70 | 20.50 | 20.76 | -0.95% | 241,439 |
| 2026-03-24 | 18.71 | 21.10 | 18.63 | 20.96 | +11.19% | 373,276 |
| 2026-03-23 | 20.96 | 21.00 | 18.85 | 18.85 | -12.73% | 493,332 |
| 2026-03-20 | 17.81 | 22.62 | 16.86 | 21.60 | +21.76% | 2,084,504 |
| 2026-03-19 | 17.50 | 17.74 | 17.09 | 17.74 | +0.80% | 187,616 |
| 2026-03-18 | 19.29 | 19.29 | 17.56 | 17.60 | -9.00% | 274,282 |
| 2026-03-17 | 18.24 | 19.34 | 17.85 | 19.34 | +6.56% | 403,130 |
| 2026-03-16 | 18.00 | 18.41 | 17.53 | 18.15 | +2.72% | 157,882 |
| 2026-03-13 | 18.27 | 18.27 | 16.99 | 17.67 | -4.33% | 222,814 |
| 2026-03-12 | 18.64 | 18.92 | 17.87 | 18.47 | -0.97% | 218,740 |
| 2026-03-11 | 16.39 | 19.21 | 16.30 | 18.65 | -5.81% | 788,536 |
| 2026-03-10 | 18.89 | 19.80 | 18.89 | 19.80 | +3.66% | 256,546 |
| 2026-03-09 | 18.81 | 19.10 | 18.01 | 19.10 | +0.58% | 254,120 |
| 2026-03-06 | 18.24 | 18.99 | 17.95 | 18.99 | +4.80% | 271,621 |
| 2026-03-05 | 17.29 | 18.20 | 17.00 | 18.12 | +5.66% | 326,718 |
| 2026-03-04 | 16.26 | 17.15 | 15.93 | 17.15 | +6.46% | 269,754 |
| 2026-03-03 | 16.08 | 16.29 | 15.30 | 16.11 | -0.06% | 346,439 |
| 2026-03-02 | 16.61 | 16.84 | 15.88 | 16.12 | -4.90% | 372,045 |
| 2026-02-27 | 15.86 | 17.00 | 15.62 | 16.95 | +7.96% | 527,686 |
| 2026-02-26 | 15.51 | 16.15 | 14.83 | 15.70 | -14.81% | 1,475,903 |
| 2026-02-25 | 18.50 | 19.20 | 18.32 | 18.43 | -1.13% | 305,664 |
| 2026-02-24 | 18.15 | 18.89 | 17.90 | 18.64 | -2.61% | 567,097 |
| 2026-02-23 | 20.36 | 20.38 | 18.94 | 19.14 | -6.36% | 706,480 |
| 2026-02-20 | 20.70 | 21.02 | 20.42 | 20.44 | -2.01% | 161,878 |
| 2026-02-19 | 20.90 | 21.42 | 20.42 | 20.86 | -0.86% | 219,346 |
| 2026-02-18 | 21.30 | 21.40 | 20.56 | 21.04 | -0.38% | 218,891 |
| 2026-02-17 | 19.29 | 21.30 | 19.24 | 21.12 | +9.60% | 566,864 |
| 2026-02-16 | 20.16 | 20.16 | 19.27 | 19.27 | -3.12% | 309,448 |
| 2026-02-13 | 19.30 | 19.94 | 19.20 | 19.89 | +4.52% | 374,736 |
| 2026-02-12 | 18.60 | 20.10 | 18.56 | 19.03 | +1.93% | 1,004,904 |
| 2026-02-11 | 20.00 | 20.68 | 17.60 | 18.67 | -31.36% | 4,084,959 |
| 2026-02-10 | 27.12 | 27.50 | 26.50 | 27.20 | +2.10% | 268,699 |
| 2026-02-09 | 26.00 | 26.76 | 26.00 | 26.64 | +3.82% | 168,807 |
| 2026-02-06 | 25.10 | 26.04 | 24.56 | 25.66 | +1.99% | 196,746 |
| 2026-02-05 | 25.18 | 25.42 | 24.80 | 25.16 | +0.56% | 121,556 |
| 2026-02-04 | 24.90 | 25.40 | 24.66 | 25.02 | -0.40% | 89,822 |
| 2026-02-03 | 25.58 | 25.60 | 24.64 | 25.12 | -1.18% | 119,170 |
| 2026-02-02 | 25.02 | 25.50 | 24.56 | 25.42 | +0.79% | 216,081 |
| 2026-01-30 | 25.70 | 25.98 | 25.22 | 25.22 | -1.64% | 116,246 |
| 2026-01-29 | 26.50 | 26.82 | 25.50 | 25.64 | -3.17% | 110,568 |
| 2026-01-28 | 26.16 | 26.72 | 25.76 | 26.48 | +0.99% | 118,412 |
| 2026-01-27 | 27.04 | 27.08 | 26.22 | 26.22 | -2.67% | 85,796 |
| 2026-01-26 | 27.00 | 27.06 | 26.30 | 26.94 | -0.59% | 129,115 |
| 2026-01-23 | 27.30 | 27.54 | 26.70 | 27.10 | -0.73% | 141,272 |
| 2026-01-22 | 25.90 | 27.52 | 25.60 | 27.30 | +9.20% | 339,554 |
| 2026-01-21 | 25.30 | 25.30 | 24.70 | 25.00 | -0.71% | 144,134 |
| 2026-01-20 | 25.78 | 25.78 | 24.82 | 25.18 | -2.10% | 152,078 |
| 2026-01-19 | 25.38 | 26.28 | 25.10 | 25.72 | +1.42% | 215,745 |
| 2026-01-16 | 26.28 | 26.28 | 25.36 | 25.36 | -3.21% | 181,654 |
| 2026-01-15 | 26.30 | 26.56 | 25.54 | 26.20 | +0.54% | 274,917 |
| 2026-01-14 | 27.34 | 27.48 | 26.06 | 26.06 | -4.75% | 242,354 |
| 2026-01-13 | 28.00 | 28.00 | 27.26 | 27.36 | -1.79% | 127,695 |
| 2026-01-12 | 27.58 | 28.10 | 27.38 | 27.86 | +1.68% | 172,033 |
| 2026-01-09 | 27.74 | 28.06 | 27.22 | 27.40 | +0.37% | 148,055 |
| 2026-01-08 | 27.88 | 27.88 | 27.00 | 27.30 | -1.44% | 112,412 |
| 2026-01-07 | 27.92 | 28.06 | 27.42 | 27.70 | -0.72% | 130,268 |
| 2026-01-06 | 27.82 | 28.24 | 27.32 | 27.90 | +0.50% | 140,724 |
| 2026-01-05 | 27.98 | 28.14 | 27.18 | 27.76 | -0.14% | 142,970 |
| 2026-01-02 | 27.50 | 27.88 | 27.46 | 27.80 | +0.80% | 103,044 |
| 2025-12-30 | 27.46 | 27.94 | 27.24 | 27.58 | +0.00% | 93,908 |
| 2025-12-29 | 26.92 | 27.64 | 26.72 | 27.58 | +2.53% | 217,588 |
| 2025-12-23 | 27.46 | 27.86 | 26.80 | 26.90 | -2.68% | 157,062 |
| 2025-12-22 | 26.92 | 28.34 | 26.68 | 27.64 | +2.52% | 301,926 |
| 2025-12-19 | 27.10 | 27.32 | 26.84 | 26.96 | -0.15% | 1,164,671 |
| 2025-12-18 | 26.72 | 27.28 | 26.52 | 27.00 | +0.45% | 203,140 |
| 2025-12-17 | 26.98 | 27.20 | 26.26 | 26.88 | -0.67% | 189,693 |
| 2025-12-16 | 28.10 | 28.10 | 26.40 | 27.06 | -3.77% | 234,655 |
| 2025-12-15 | 28.00 | 28.20 | 27.28 | 28.12 | +0.29% | 228,209 |
| 2025-12-12 | 26.40 | 28.18 | 26.32 | 28.04 | +6.62% | 405,013 |
| 2025-12-11 | 25.70 | 26.30 | 25.40 | 26.30 | +3.14% | 209,663 |
| 2025-12-10 | 25.00 | 26.10 | 24.98 | 25.50 | +1.03% | 270,606 |
| 2025-12-09 | 24.70 | 25.68 | 22.60 | 25.24 | +1.77% | 601,977 |
| 2025-12-08 | 25.72 | 25.90 | 24.76 | 24.80 | -4.10% | 190,434 |
| 2025-12-05 | 26.26 | 26.38 | 25.38 | 25.86 | -1.45% | 198,141 |
| 2025-12-04 | 26.48 | 26.76 | 26.14 | 26.24 | +0.54% | 176,679 |
| 2025-12-03 | 25.50 | 27.26 | 25.48 | 26.10 | +1.87% | 211,687 |
| 2025-12-02 | 26.60 | 26.74 | 25.62 | 25.62 | -4.12% | 241,781 |
| 2025-12-01 | 26.68 | 27.36 | 26.24 | 26.72 | +0.68% | 208,658 |
| 2025-11-28 | 25.12 | 26.82 | 25.12 | 26.54 | +5.23% | 283,529 |
| 2025-11-27 | 25.08 | 25.26 | 24.80 | 25.22 | +0.88% | 115,006 |
| 2025-11-26 | 25.10 | 25.30 | 24.62 | 25.00 | +0.56% | 99,160 |
| 2025-11-25 | 24.50 | 25.04 | 24.22 | 24.86 | +2.39% | 198,160 |
| 2025-11-24 | 23.78 | 24.28 | 23.72 | 24.28 | +3.06% | 248,578 |
| 2025-11-21 | 23.36 | 23.62 | 23.00 | 23.56 | +0.00% | 181,077 |
| 2025-11-20 | 24.68 | 24.86 | 23.56 | 23.56 | -2.73% | 234,504 |
| 2025-11-19 | 25.00 | 25.02 | 24.22 | 24.22 | -1.38% | 270,349 |
| 2025-11-18 | 24.04 | 25.26 | 24.04 | 24.56 | +0.90% | 217,338 |
| 2025-11-17 | 24.88 | 24.90 | 23.82 | 24.34 | -1.46% | 337,914 |
| 2025-11-14 | 24.86 | 24.88 | 24.06 | 24.70 | -0.64% | 250,978 |
| 2025-11-13 | 24.60 | 25.54 | 24.36 | 24.86 | +1.80% | 177,233 |
| 2025-11-12 | 24.66 | 25.18 | 24.30 | 24.42 | +0.58% | 274,438 |
| 2025-11-11 | 23.82 | 24.38 | 23.72 | 24.28 | +1.76% | 162,937 |
| 2025-11-10 | 24.70 | 24.70 | 23.86 | 23.86 | -0.67% | 234,942 |
| 2025-11-07 | 25.24 | 25.34 | 23.96 | 24.02 | -4.38% | 337,234 |
| 2025-11-06 | 25.64 | 25.96 | 25.12 | 25.12 | -1.41% | 260,429 |
| 2025-11-05 | 25.80 | 25.94 | 25.48 | 25.48 | -1.92% | 235,693 |
| 2025-11-04 | 26.52 | 26.60 | 25.82 | 25.98 | -2.55% | 326,062 |
| 2025-11-03 | 27.56 | 27.64 | 26.66 | 26.66 | -3.41% | 193,532 |
| 2025-10-31 | 27.94 | 28.20 | 27.30 | 27.60 | -0.50% | 212,973 |
| 2025-10-30 | 29.00 | 29.02 | 27.74 | 27.74 | -3.81% | 197,133 |
| 2025-10-29 | 28.54 | 29.54 | 28.24 | 28.84 | +1.62% | 276,236 |
| 2025-10-28 | 29.50 | 29.78 | 27.96 | 28.38 | -3.47% | 555,918 |
| 2025-10-27 | 29.36 | 30.36 | 28.80 | 29.40 | +1.24% | 532,016 |
| 2025-10-24 | 28.14 | 29.06 | 28.14 | 29.04 | +3.94% | 266,910 |
| 2025-10-23 | 27.52 | 28.22 | 27.28 | 27.94 | +0.87% | 253,212 |
| 2025-10-22 | 27.90 | 27.90 | 27.40 | 27.70 | -1.00% | 163,325 |
| 2025-10-21 | 27.40 | 28.00 | 27.00 | 27.98 | +2.72% | 262,297 |
| 2025-10-20 | 27.00 | 27.52 | 26.46 | 27.24 | +2.25% | 255,326 |
| 2025-10-17 | 26.60 | 27.18 | 26.02 | 26.64 | -1.70% | 449,189 |
| 2025-10-16 | 27.88 | 27.94 | 26.84 | 27.10 | -0.88% | 356,018 |
| 2025-10-15 | 27.38 | 27.70 | 26.84 | 27.34 | -0.58% | 557,940 |
| 2025-10-14 | 28.10 | 28.54 | 27.22 | 27.50 | -4.11% | 717,918 |
| 2025-10-13 | 29.08 | 29.56 | 28.52 | 28.68 | -0.28% | 393,778 |
| 2025-10-10 | 30.60 | 30.62 | 28.68 | 28.76 | -5.83% | 1,413,967 |
| 2025-10-09 | 33.80 | 33.88 | 30.40 | 30.54 | -18.21% | 2,704,278 |
| 2025-10-08 | 37.00 | 37.68 | 36.58 | 37.34 | +0.43% | 211,892 |
| 2025-10-07 | 38.00 | 38.28 | 37.18 | 37.18 | -2.11% | 160,832 |
| 2025-10-06 | 38.10 | 38.32 | 37.20 | 37.98 | +0.05% | 265,963 |
| 2025-10-03 | 36.54 | 37.96 | 35.88 | 37.96 | +3.72% | 284,712 |
| 2025-10-02 | 37.50 | 37.76 | 36.60 | 36.60 | -0.92% | 214,661 |
| 2025-10-01 | 35.32 | 36.96 | 35.32 | 36.94 | +4.65% | 291,395 |
| 2025-09-30 | 35.18 | 35.72 | 34.74 | 35.30 | +0.57% | 246,777 |
| 2025-09-29 | 35.16 | 35.74 | 34.72 | 35.10 | +1.27% | 321,699 |
| 2025-09-26 | 35.50 | 36.04 | 34.60 | 34.66 | -0.97% | 327,362 |
| 2025-09-25 | 36.96 | 37.50 | 35.00 | 35.00 | -3.31% | 660,826 |
| 2025-09-24 | 42.92 | 42.92 | 26.52 | 36.20 | -15.42% | 3,950,347 |
| 2025-09-23 | 43.10 | 43.92 | 42.80 | 42.80 | -0.56% | 109,814 |
| 2025-09-22 | 44.26 | 44.76 | 42.68 | 43.04 | -3.50% | 234,139 |
| 2025-09-19 | 43.80 | 44.60 | 43.36 | 44.60 | +1.59% | 748,814 |
| 2025-09-18 | 43.30 | 44.60 | 43.08 | 43.90 | +1.39% | 169,747 |
| 2025-09-17 | 43.30 | 43.50 | 42.72 | 43.30 | +0.28% | 153,995 |
| 2025-09-16 | 43.30 | 43.84 | 43.10 | 43.18 | +0.19% | 127,096 |
| 2025-09-15 | 42.36 | 43.62 | 42.36 | 43.10 | +2.04% | 345,089 |
| 2025-09-12 | 42.40 | 43.00 | 42.18 | 42.24 | +0.19% | 84,453 |
| 2025-09-11 | 41.90 | 42.70 | 41.74 | 42.16 | +0.38% | 124,468 |
| 2025-09-10 | 42.48 | 42.90 | 41.56 | 42.00 | -1.18% | 141,259 |
| 2025-09-09 | 41.92 | 42.84 | 41.72 | 42.50 | +1.09% | 160,891 |
| 2025-09-08 | 41.24 | 42.04 | 40.88 | 42.04 | +1.94% | 210,581 |
| 2025-09-05 | 42.24 | 42.24 | 40.96 | 41.24 | -1.62% | 244,851 |
| 2025-09-04 | 43.20 | 43.52 | 41.26 | 41.92 | -3.50% | 308,911 |
| 2025-09-03 | 43.40 | 44.80 | 43.00 | 43.44 | -0.14% | 147,175 |
| 2025-09-02 | 45.06 | 45.18 | 43.10 | 43.50 | -3.63% | 156,608 |
| 2025-09-01 | 43.30 | 45.24 | 43.08 | 45.14 | +4.68% | 200,449 |
| 2025-08-29 | 42.90 | 44.00 | 42.28 | 43.12 | +1.60% | 215,885 |
| 2025-08-28 | 42.32 | 43.34 | 42.32 | 42.44 | +0.38% | 122,595 |
| 2025-08-27 | 43.66 | 43.86 | 42.12 | 42.28 | -3.16% | 319,292 |
| 2025-08-26 | 45.22 | 45.26 | 43.66 | 43.66 | -4.63% | 294,135 |
| 2025-08-25 | 46.16 | 46.16 | 45.22 | 45.78 | -0.48% | 112,705 |
| 2025-08-22 | 45.14 | 46.72 | 45.08 | 46.00 | +1.77% | 265,652 |
| 2025-08-21 | 43.72 | 46.50 | 43.42 | 45.20 | +2.54% | 245,899 |
| 2025-08-20 | 44.56 | 44.62 | 43.86 | 44.08 | -1.83% | 98,290 |
| 2025-08-19 | 45.00 | 45.14 | 44.08 | 44.90 | +0.31% | 134,437 |
| 2025-08-18 | 45.06 | 45.22 | 44.26 | 44.76 | -0.58% | 162,313 |
| 2025-08-15 | 44.60 | 45.98 | 44.52 | 45.02 | +0.76% | 147,069 |
| 2025-08-14 | 44.84 | 44.94 | 44.24 | 44.68 | -0.84% | 174,004 |
| 2025-08-13 | 45.68 | 45.68 | 44.72 | 45.06 | -1.05% | 71,373 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.03%). Worst month: Sep (-20.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gerresheimer AG's (GXI.DE) latest close?
26.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is GXI.DE's 52-week high and low?
46.74 high and 14.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Gerresheimer AG's strongest and weakest month historically?
Historically, GXI.DE's strongest calendar month has been Aug (average +8.03%) and its weakest Sep (average -20.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.