Mercados españoles abiertos en 1 hr 12 mins

Gerresheimer AG (GXI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,00-2,95 (-4,54%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 202264,0064,4560,5562,0062,00141.307
29 jun 202266,5066,7564,9564,9564,9567.307
28 jun 202267,0567,3566,2566,9066,9047.512
27 jun 202265,7567,4065,4066,6566,6550.697
24 jun 202264,6065,8063,8565,7065,7057.759
23 jun 202267,0567,6064,0064,2064,20109.399
22 jun 202269,0069,0067,1067,4567,4588.557
21 jun 202268,3070,0067,6069,4569,4561.996
20 jun 202271,8571,8567,5568,5568,5594.487
17 jun 202272,0574,3068,6071,5571,55272.508
16 jun 202273,0573,0569,8071,7571,75181.079
15 jun 202271,5074,0069,8573,5073,50323.074
14 jun 202264,5565,7062,2063,5063,50150.906
13 jun 202266,1067,4063,5563,7063,70114.819
10 jun 202272,6072,6067,2567,3567,35119.604
09 jun 202270,9074,0069,5573,0573,05263.152
09 jun 20221.25 Dividendo
08 jun 202270,7074,6069,8572,6071,35161.205
07 jun 202271,0071,2569,7570,2068,99113.605
06 jun 202270,2071,1070,2070,7069,4816.623
03 jun 202269,9569,9569,9569,9568,75-
02 jun 202269,9569,9569,9569,9568,75-
01 jun 202270,1570,9069,3069,9568,7590.229
31 may 202271,0571,4069,6569,6568,45140.370
30 may 202267,6067,6067,6067,6066,44-
27 may 202267,6067,6067,6067,6066,44-
26 may 202269,2569,2565,8067,6066,44114.854
25 may 202268,4568,4568,4568,4567,27-
24 may 202267,6568,4567,0068,4567,2772.878
23 may 202268,5068,5067,0067,9566,7834.051
20 may 202265,9568,0065,8567,4566,2965.274
19 may 202265,5565,5565,5565,5564,42-
18 may 202267,4568,1565,2565,5564,4259.894
17 may 202266,5068,0065,5567,4566,2973.091
16 may 202268,8069,1065,8066,2065,0692.658
13 may 202268,1068,1068,1068,1066,93-
12 may 202267,5068,1566,3068,1066,9372.444
11 may 202267,8067,8067,8067,8066,63-
10 may 202265,6068,8565,2567,8066,63119.071
09 may 202266,6566,6566,6566,6565,50-
06 may 202266,6566,6566,6566,6565,50-
05 may 202267,1567,9066,3066,6565,5081.272
04 may 202265,3066,0064,7565,6064,4740.515
03 may 202264,9066,4064,9065,2064,0884.044
02 may 202265,9565,9563,7065,1564,0372.112
29 abr 202266,6067,4565,4566,5065,3677.300
28 abr 202267,2567,4065,7566,2565,11115.233
27 abr 202270,7570,7570,7570,7569,53-
26 abr 202270,7570,7570,7570,7569,53-
25 abr 202270,3571,9069,5570,7569,53114.341
22 abr 202270,6570,6570,6570,6569,43-
21 abr 202270,6570,6570,6570,6569,43-
20 abr 202269,3071,2569,0570,6569,43163.169
19 abr 202267,3569,3066,7069,0567,86113.084
14 abr 202267,9068,6567,3567,3566,1960.616
13 abr 202267,1068,2066,9567,4566,2968.156
12 abr 202268,8568,8566,8067,3566,19120.497
11 abr 202271,0071,6069,2069,9568,75118.974
08 abr 202271,6572,1570,4571,6570,42135.389
07 abr 202269,0072,8068,5071,2069,97283.697
06 abr 202266,3068,3066,3067,5566,39124.285
05 abr 202267,8068,3566,1566,6065,45131.934
04 abr 202266,2566,9565,9066,9565,80100.586
01 abr 202266,3066,9565,8066,0564,9174.636
31 mar 202267,3568,1566,2566,3065,16103.396
30 mar 202268,5068,7066,5067,3566,1982.414
29 mar 202268,5069,4068,1568,8067,62108.211
28 mar 202268,8069,6067,5568,0066,83115.282
25 mar 202269,8070,0567,9068,5567,37159.887
24 mar 202268,6569,6068,0069,3068,1180.859
23 mar 202268,8571,4568,8068,8567,66228.479
22 mar 202267,2568,4065,8567,9566,78141.307
21 mar 202266,2567,4565,5567,2566,09183.796
18 mar 202265,2066,2564,0066,2565,11456.316
17 mar 202265,9567,2564,6065,1564,03307.505
16 mar 202262,5065,9062,1565,7564,62258.123
15 mar 202261,4061,8560,1061,4560,39164.592
14 mar 202260,8062,0060,3561,7560,69169.652
11 mar 202257,8061,1557,5060,0559,02227.136
10 mar 202260,0061,2557,3557,6556,66224.889
09 mar 202257,6059,8056,8059,8058,77249.902
08 mar 202255,0057,2555,0055,6554,69191.643
07 mar 202255,3556,9053,4555,5554,59216.826
04 mar 202258,2059,4056,4556,4555,48231.781
03 mar 202261,0561,8058,9058,9057,89202.225
02 mar 202261,6561,7559,8060,7559,70257.772
01 mar 202264,4064,9061,8562,1561,08174.892
28 feb 202265,0066,0064,1564,5063,39185.534
25 feb 202265,6066,0564,1065,9564,81165.829
24 feb 202264,8566,1563,8565,0063,88163.854
23 feb 202270,0070,8066,8066,8065,65216.714
22 feb 202270,0571,8569,4069,9568,75153.725
21 feb 202273,9073,9072,0072,3071,06150.816
18 feb 202273,0576,7072,8573,8572,58184.015
17 feb 202274,7077,2570,6572,8571,60334.627
16 feb 202275,1576,1575,1075,2573,95107.202
15 feb 202273,9075,4573,9075,2073,91146.584
14 feb 202276,3576,5074,2074,3073,02133.574
11 feb 202278,9078,9077,4577,8576,5164.038
10 feb 202279,1579,9577,5579,3577,98149.538
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...