Gerresheimer AG (GXI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 1.7818574514 | 92.6 | 98.3 | 92.05 | 5494 | 95.50221688 | DE |
| 4 | -8.95 | -8.67248062016 | 103.2 | 108.9 | 92.05 | 5862 | 99.33648646 | DE |
| 12 | -4.8 | -4.84603735487 | 99.05 | 109.8 | 90.85 | 6053 | 100.93168169 | DE |
| 26 | -0.3 | -0.317292437864 | 94.55 | 111.2 | 86.6 | 6472 | 100.69048101 | DE |
| 52 | -12.95 | -12.0802238806 | 107.2 | 122.7 | 81.599999 | 14690 | 107.39989151 | DE |
| 156 | 5.6 | 6.31697687535 | 88.65 | 122.7 | 46.66 | 77955 | 78.63353186 | DE |
| 260 | 24.05 | 34.2592592593 | 70.2 | 122.7 | 46.66 | 92253 | 79.73028844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722544020 | 94.2 | -1.75 | -1.82 | 96.1 | 96.5 | 93.45 | 4241 |
| 1722457560 | 95.95 | -0.55 | -0.57 | 96.7 | 98.05 | 95.45 | 3487 |
| 1722371220 | 96.5 | 0 | 0.00 | 95.75 | 98.3 | 95.4 | 8417 |
| 1722284760 | 96.5 | 2.35 | 2.50 | 94.2 | 96.5 | 92.95 | 4629 |
| 1722025620 | 94.15 | 0.85 | 0.91 | 92.6 | 95.35 | 92.05 | 6697 |
| 1721939160 | 93.3 | -2.85 | -2.96 | 95.55 | 96.55 | 92.25 | 6677 |
| 1721852820 | 96.15 | -1.4 | -1.44 | 97.1 | 97.15 | 94.8 | 3560 |
| 1721766420 | 97.55 | 1.05 | 1.09 | 97.1 | 97.55 | 95.7 | 3666 |
| 1721679960 | 96.5 | 0.3 | 0.31 | 95.85 | 97.65 | 95.5 | 3903 |
| 1721420760 | 96.2 | -2.45 | -2.48 | 98.35 | 98.35 | 95.6 | 6111 |
| 1721334360 | 98.65 | -1.55 | -1.55 | 100.3 | 101.4 | 98.35 | 8178 |
| 1721248020 | 100.2 | -2.6 | -2.53 | 102.9 | 103 | 99.15 | 6508 |
| 1721161560 | 102.8 | 2.1 | 2.09 | 100.2 | 102.8 | 99.5 | 2450 |
| 1721075160 | 100.7 | -0.7 | -0.69 | 101.7 | 101.7 | 99 | 7482 |
| 1720815960 | 101.4 | -4 | -3.80 | 105.4 | 105.5 | 99.45 | 9000 |
| 1720729560 | 105.4 | 2.1 | 2.03 | 106 | 108.9 | 101.5 | 21253 |
| 1720643220 | 103.3 | 1.9 | 1.87 | 100.9 | 103.8 | 100.4 | 2634 |
| 1720556760 | 101.4 | 0.2 | 0.20 | 100.5 | 101.8 | 99.4 | 4598 |
| 1720470360 | 101.2 | -0.4 | -0.39 | 102 | 102 | 100.3 | 1935 |
| 1720211220 | 101.6 | -1.2 | -1.17 | 103.2 | 103.2 | 101.2 | 1812 |
| 1720124820 | 102.8 | 4.45 | 4.52 | 98.25 | 103.2 | 96.5 | 7537 |
| 1720038420 | 98.35 | -0.8 | -0.81 | 99.75 | 99.75 | 97.25 | 8236 |
| 1719952020 | 99.15 | -1.85 | -1.83 | 101.3 | 101.3 | 97.8 | 1884 |
| 1719865620 | 101 | 0.9 | 0.90 | 100.7 | 101.7 | 100 | 1296 |
| 1719606420 | 100.1 | -1.3 | -1.28 | 101.5 | 101.6 | 99.65 | 2555 |
| 1719520020 | 101.4 | 3.65 | 3.73 | 97.8 | 101.5 | 97 | 4211 |
| 1719433620 | 97.75 | 0.8 | 0.83 | 97.05 | 98.15 | 95.75 | 2907 |
| 1719347160 | 96.95 | -0.05 | -0.05 | 96.7 | 97.3 | 96.05 | 1985 |
| 1719260820 | 97 | 1.5 | 1.57 | 95.7 | 97.75 | 94.15 | 3592 |
| 1719001620 | 95.5 | -1.45 | -1.50 | 96.45 | 97.1 | 93 | 3583 |
| 1718915160 | 96.95 | 0.7 | 0.73 | 96 | 97.55 | 95.3 | 5498 |
| 1718828820 | 96.25 | -1.1 | -1.13 | 97.2 | 97.55 | 95.1 | 4896 |
| 1718742360 | 97.35 | -1.7 | -1.72 | 99.85 | 100 | 96.4 | 5223 |
| 1718656020 | 99.05 | -1.95 | -1.93 | 102.2 | 102.2 | 98.35 | 2285 |
| 1718396820 | 101 | -3.1 | -2.98 | 103.8 | 104.1 | 99.5 | 2869 |
| 1718310420 | 104.1 | -2.1 | -1.98 | 106 | 106.7 | 103.4 | 6023 |
| 1718224020 | 106.2 | -0.9 | -0.84 | 107.3 | 108 | 106.2 | 2407 |
| 1718137620 | 107.1 | -2.3 | -2.10 | 108.8 | 109 | 106.9 | 1631 |
| 1718051220 | 109.4 | 1.3 | 1.20 | 108.1 | 109.4 | 107.7 | 2726 |
| 1717792020 | 108.1 | 0 | 0.00 | 107.9 | 108.7 | 107.5 | 3451 |
| 1717705620 | 108.1 | 0.3 | 0.28 | 106.5 | 108.5 | 106.5 | 3329 |
| 1717619220 | 107.8 | 0.3 | 0.28 | 107.3 | 109.8 | 107.2 | 5573 |
| 1717532820 | 107.5 | 0 | 0.00 | 107.7 | 108 | 106.2 | 3094 |
| 1717446420 | 107.5 | 2.5 | 2.38 | 105.5 | 107.8 | 105 | 3696 |
| 1717187220 | 105 | 2.3 | 2.24 | 102.4 | 105.1 | 102 | 2442 |
| 1717100820 | 102.7 | 0.1 | 0.10 | 101.8 | 104 | 101.7 | 1567 |
| 1717014420 | 102.6 | -1.6 | -1.54 | 103.9 | 104 | 101.5 | 2136 |
| 1716928020 | 104.2 | -1.4 | -1.33 | 106.2 | 107 | 103.6 | 6312 |
| 1716841560 | 105.6 | -1.4 | -1.31 | 107.3 | 107.3 | 104.3 | 6028 |
| 1716582420 | 107 | 2.4 | 2.29 | 104.7 | 107.6 | 104.3 | 12411 |
| 1716496020 | 104.6 | 12.05 | 13.02 | 92.3 | 106.7 | 92.3 | 45882 |
| 1716409620 | 92.55 | -2.7 | -2.83 | 95.25 | 95.25 | 90.85 | 11998 |
| 1716323160 | 95.25 | -2.95 | -3.00 | 98.35 | 98.55 | 94.05 | 10537 |
| 1716236760 | 98.2 | -1.55 | -1.55 | 99.9 | 100.1 | 98.2 | 2230 |
| 1715977620 | 99.75 | -3.05 | -2.97 | 102.7 | 102.7 | 98.7 | 4470 |
| 1715891220 | 102.8 | 1.6 | 1.58 | 100.8 | 103.8 | 100.8 | 6980 |
| 1715804820 | 101.2 | 2.15 | 2.17 | 99.2 | 102.4 | 96.9 | 14619 |
| 1715718420 | 99.05 | -1.15 | -1.15 | 100.3 | 102.5 | 98.15 | 11313 |
| 1715631960 | 100.2 | 0.1 | 0.10 | 100.1 | 100.4 | 97.75 | 7855 |
| 1715372820 | 100.1 | 1 | 1.01 | 99.05 | 100.6 | 97.65 | 8648 |
| 1715286420 | 99.1 | -2.7 | -2.65 | 102.2 | 102.2 | 98.85 | 759 |
| 1715200020 | 101.8 | -1.5 | -1.45 | 103.8 | 104.3 | 100.7 | 1735 |
| 1715113620 | 103.3 | 1.1 | 1.08 | 102.6 | 103.6 | 102.1 | 4248 |
| 1715027220 | 102.2 | 0.4 | 0.39 | 101.8 | 102.4 | 101.6 | 1559 |
| 1714768020 | 101.8 | -0.3 | -0.29 | 102.3 | 103.5 | 101.8 | 2216 |
| 1714681560 | 102.1 | 1.4 | 1.39 | 100.8 | 103.1 | 100.8 | 3295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
