Mercados españoles cerrados

Gerresheimer AG (GXI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,90-1,10 (-1,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202498,7099,0597,4098,9098,9099.223
18 abr 202499,65100,2097,90100,00100,0068.248
17 abr 202499,85101,1098,6599,9599,95133.147
16 abr 202497,4598,0096,1597,6097,6075.370
15 abr 202499,0099,5096,8099,0099,00116.288
12 abr 2024102,40102,7097,7599,5099,50190.667
11 abr 2024107,10107,9098,40101,60101,60278.063
10 abr 2024107,80109,00106,00106,00106,0089.716
09 abr 2024105,30107,40105,20107,00107,0091.160
08 abr 2024103,60106,20103,50105,20105,2057.209
05 abr 2024103,20104,20101,80103,80103,8068.895
04 abr 2024106,00106,80103,70104,00104,0081.230
03 abr 2024104,40106,30103,00106,10106,1072.815
02 abr 2024104,00106,80103,70104,40104,4096.331
28 mar 2024104,00105,90102,90104,40104,4087.104
27 mar 202499,50104,3099,25103,70103,70116.792
26 mar 2024104,20105,9097,05100,00100,00292.490
25 mar 2024107,70107,80103,30104,00104,00105.095
22 mar 2024108,00110,10107,50107,50107,5060.999
21 mar 2024107,60109,10106,00107,90107,9064.139
20 mar 2024106,40106,80105,50106,30106,3039.101
19 mar 2024105,80107,40104,00106,40106,4075.802
18 mar 2024105,50107,40105,20106,10106,1067.203
15 mar 2024101,80106,20101,40105,20105,20221.245
14 mar 2024104,00104,00101,90102,10102,1072.707
13 mar 2024104,90105,10103,30103,30103,30104.086
12 mar 2024103,80104,90102,40104,50104,5089.730
11 mar 2024103,80104,10100,20101,70101,7084.042
08 mar 2024104,20106,00103,40104,80104,8097.371
07 mar 2024109,70110,10103,30104,00104,00215.237
06 mar 2024109,10110,70107,60110,30110,3074.658
05 mar 2024107,80110,10107,20109,10109,1076.404
04 mar 2024107,60108,40106,60108,40108,4073.578
01 mar 2024109,50109,50105,40107,10107,1072.120
29 feb 2024107,50111,20107,20108,40108,40150.135
28 feb 2024108,70109,40106,90107,50107,50105.928
27 feb 2024104,80109,60104,60109,00109,00196.584
26 feb 2024104,00105,80103,60104,10104,10120.674
23 feb 2024102,20107,10102,20104,00104,00196.219
22 feb 202495,20105,7094,20102,10102,10433.137
21 feb 202490,5091,3088,8590,0090,00116.045
20 feb 202490,3091,4589,6091,0591,0554.948
19 feb 202489,3591,3088,5591,1091,1092.164
16 feb 202490,4591,5088,9090,3090,30153.062
15 feb 202495,1596,8089,2590,1090,10-
14 feb 202492,0595,1091,9595,1095,10115.610
13 feb 202492,6593,0591,5592,4092,4078.768
12 feb 202491,1093,5591,1093,2593,25108.328
09 feb 202486,8091,0586,8090,8090,80142.800
08 feb 202492,0092,3586,5587,2587,25202.049
07 feb 202494,4095,7592,7592,9092,9090.613
06 feb 202493,5595,9593,2594,0594,05160.538
05 feb 202493,1093,6091,9593,5093,50100.693
02 feb 202494,6094,8592,5593,0093,0074.735
01 feb 202494,7096,3593,5593,9093,9083.171
31 ene 202495,2596,0093,6094,9094,9085.733
30 ene 202494,8595,5093,9595,0595,0548.545
29 ene 202495,1595,3092,2594,5094,5094.084
26 ene 202493,4096,5092,8095,4595,45113.441
25 ene 202495,0095,3592,5093,1593,1569.777
24 ene 202495,0096,1594,0095,4095,40171.253
23 ene 202493,2094,5092,0094,5094,50137.851
22 ene 202490,7593,0590,5092,8592,8584.606
19 ene 202490,0092,0089,3090,0590,05103.400
18 ene 202487,2589,4586,9589,4089,4063.459
17 ene 202489,4089,4084,8087,0087,00148.878
16 ene 202489,5090,7588,9590,7590,7584.460
15 ene 202493,1093,1089,7090,5090,5076.729
12 ene 202492,0093,4592,0092,8092,8053.434
11 ene 202493,4094,1591,8591,8591,8574.563
10 ene 202491,7592,9590,9092,7092,7063.312
09 ene 202492,5092,5090,1092,0592,05100.509
08 ene 202489,9092,0589,3591,8091,8064.534
05 ene 202488,0091,2586,8090,4090,40120.266
04 ene 202490,0590,9087,5088,8088,8079.806
03 ene 202492,0092,2589,2090,1590,15106.226
02 ene 202494,5595,9092,7092,7092,7078.009
29 dic 202394,6095,4093,9594,3594,3517.629
28 dic 202396,0096,0593,6594,4594,4562.297
27 dic 202395,7097,1595,5095,9595,9555.982
22 dic 202396,0097,0094,9095,2095,2089.816
21 dic 202394,1596,7093,8096,4596,45122.053
20 dic 202391,1594,9091,1594,8594,85138.800
19 dic 202388,3592,5587,6590,9090,90106.509
18 dic 202391,8091,8086,7088,6088,60154.208
15 dic 202392,5594,5592,5093,0093,00269.868
14 dic 202388,6092,8588,2092,4092,40188.849
13 dic 202385,6586,9085,6586,9086,9082.645
12 dic 202386,8587,7085,5085,8085,8067.879
11 dic 202386,2586,6085,3586,6086,6086.534
08 dic 202386,4087,0085,3586,1086,1066.377
07 dic 202386,0087,3584,8086,1586,1585.299
06 dic 202385,2086,4584,4586,1586,15136.766
05 dic 202387,8088,5084,8085,2085,20104.216
04 dic 202388,4089,2087,2588,1088,1069.297
01 dic 202387,1089,1086,2088,5088,50124.574
30 nov 202387,6588,2586,3086,8586,85110.262
29 nov 202385,9088,0085,9087,7087,7063.899
28 nov 202387,0087,7586,3586,4086,4073.698
27 nov 202387,1588,1086,7587,0087,0099.955
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...