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).

Jan-1.25%
Feb+5.78%
Mar+3.77%
Apr+4.59%
May+5.25%
Jun-1.80%
Jul-3.84%
Aug+8.03%
Sep-20.96%
Oct-5.85%
Nov+3.98%
Dec-2.78%

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.