Gerresheimer AG

GXId
🏛️ Royaume-Uni →
34.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.79 36.10 34.66 34.88 0.0M
2025-09-25 36.94 37.46 35.00 35.62 0.0M
2025-09-24 42.96 43.00 26.66 36.47 0.7M
2025-09-23 43.15 43.84 42.80 43.05 0.0M
2025-09-22 44.29 44.66 42.64 43.55 0.1M
2025-09-19 43.80 44.88 43.42 43.98 0.1M
2025-09-18 43.80 44.54 43.10 44.04 0.2M
2025-09-17 43.39 43.50 43.00 43.09 0.1M
2025-09-16 43.13 43.68 43.16 43.16 0.0M
2025-09-15 42.39 43.46 42.36 43.41 0.1M
2025-09-12 42.44 42.98 42.24 42.53 0.0M
2025-09-11 41.86 42.52 41.90 42.18 0.0M
2025-09-10 42.38 42.76 41.64 41.84 0.0M
2025-09-09 41.94 42.84 41.74 42.40 0.0M
2025-09-08 41.30 41.90 40.94 41.87 0.1M
2025-09-05 42.23 42.06 41.00 41.29 0.0M
2025-09-04 43.23 43.44 41.26 41.92 0.0M
2025-09-03 43.50 44.74 43.10 43.57 0.0M
2025-09-02 44.98 45.28 43.16 43.48 0.1M
2025-09-01 43.24 45.22 43.00 45.23 0.0M
2025-08-29 42.88 43.68 42.30 43.41 0.0M
2025-08-28 42.33 43.30 42.36 42.56 0.0M
2025-08-27 43.68 43.70 42.22 42.54 0.0M
2025-08-26 45.15 45.22 43.72 43.79 0.0M
2025-08-25 45.30 46.00 45.24 45.30 0.0M
2025-08-22 45.12 46.60 45.10 46.46 0.0M
2025-08-21 43.63 46.34 43.62 45.19 0.0M
2025-08-20 44.62 44.76 43.96 44.31 0.1M
2025-08-19 45.06 45.12 44.16 44.83 0.0M
2025-08-18 45.09 45.36 44.46 44.65 0.2M
2025-08-15 44.58 45.83 44.38 45.14 0.8M
2025-08-14 44.85 44.74 44.50 44.52 0.0M
2025-08-13 45.64 45.68 44.94 44.90 0.0M
2025-08-12 44.56 45.54 44.54 45.46 0.0M
2025-08-11 46.52 46.52 45.24 45.06 0.0M
2025-08-08 46.01 46.34 45.74 46.03 0.0M
2025-08-07 44.42 46.64 44.36 45.43 0.0M
2025-08-06 44.71 44.84 44.32 44.46 0.1M
2025-08-05 43.05 44.50 43.00 44.07 0.1M
2025-08-04 42.18 42.42 41.54 42.37 0.0M
2025-08-01 43.05 43.08 41.80 41.99 0.0M
2025-07-31 44.17 45.08 43.38 43.59 0.2M
2025-07-30 45.95 46.16 44.24 44.49 0.0M
2025-07-29 46.85 47.32 45.64 45.58 0.0M
2025-07-28 50.32 50.40 47.16 47.77 0.0M
2025-07-25 48.13 49.52 47.90 49.26 0.4M
2025-07-24 47.74 49.36 47.80 48.36 0.0M
2025-07-23 47.92 48.24 47.06 47.68 0.1M
2025-07-22 47.25 47.76 46.86 47.11 0.1M
2025-07-21 46.98 48.16 46.70 47.50 0.0M
2025-07-18 47.50 47.72 46.24 46.80 0.1M
2025-07-17 47.79 49.28 46.82 46.87 0.0M
2025-07-16 50.05 52.00 49.54 50.55 0.0M
2025-07-15 49.62 50.95 49.58 50.37 0.0M
2025-07-14 48.69 49.58 48.60 49.09 0.0M
2025-07-11 50.42 51.00 48.64 49.22 0.0M
2025-07-10 47.41 50.50 45.78 49.94 0.1M
2025-07-09 49.07 49.50 48.22 48.54 0.0M
2025-07-08 49.37 49.50 48.20 48.79 0.0M
2025-07-07 48.70 49.02 48.58 48.66 0.0M
2025-07-04 48.66 49.14 48.50 48.85 0.0M
2025-07-03 49.07 49.50 48.80 49.06 0.0M
2025-07-02 48.27 49.08 48.04 48.81 0.0M
2025-07-01 47.84 48.26 46.50 48.05 0.4M
2025-06-30 48.12 48.36 47.78 48.01 0.0M
2025-06-27 47.84 48.86 47.76 48.12 0.0M
2025-06-26 47.07 47.48 46.74 46.97 0.0M
2025-06-25 48.01 48.22 46.84 47.02 0.0M
2025-06-24 46.04 47.86 46.10 47.69 0.0M
2025-06-23 45.52 45.64 44.84 45.46 0.0M
2025-06-20 45.84 47.08 45.76 46.64 0.1M
2025-06-19 45.17 46.02 45.06 45.48 0.1M
2025-06-18 44.53 46.98 43.92 46.06 0.3M
2025-06-17 45.77 46.30 42.76 43.00 0.0M
2025-06-16 46.57 47.12 45.86 46.26 0.0M
2025-06-13 46.83 47.30 46.32 46.81 0.0M
2025-06-12 47.53 47.74 46.70 47.53 0.1M
2025-06-11 48.36 48.46 47.72 47.79 0.0M
2025-06-10 48.09 48.86 47.68 48.50 0.7M
2025-06-09 47.33 48.68 47.28 48.09 0.0M
2025-06-06 48.78 49.00 47.42 47.88 0.0M
2025-06-05 47.83 49.70 47.12 49.66 0.0M
2025-06-04 47.51 48.22 46.30 47.97 0.0M
2025-06-03 48.14 49.28 47.80 48.17 0.0M
2025-06-02 62.75 62.95 47.08 48.83 0.0M
2025-05-30 63.28 63.85 63.25 63.48 0.0M
2025-05-29 64.68 64.65 63.55 63.63 0.0M
2025-05-28 61.05 65.95 61.05 64.28 0.1M
2025-05-27 59.70 61.05 59.75 61.18 0.0M
2025-05-26 59.90 59.95 59.40 59.90 0.0M
2025-05-23 59.83 60.75 57.20 57.85 0.0M
2025-05-22 60.55 59.95 59.25 60.00 0.0M
2025-05-21 58.28 61.03 58.30 61.05 0.0M
2025-05-20 60.40 60.80 58.80 59.18 0.0M
2025-05-19 59.03 60.45 59.00 60.40 0.0M
2025-05-16 62.15 62.10 59.50 60.13 0.1M
2025-05-15 61.10 62.20 60.55 61.88 0.0M
2025-05-14 62.35 62.60 61.10 61.85 0.0M
2025-05-13 62.38 62.90 61.93 62.23 0.0M
2025-05-12 61.50 63.25 60.50 62.15 0.0M
2025-05-09 60.80 61.00 59.65 60.88 0.0M
2025-05-08 59.70 60.75 59.25 60.35 0.0M
2025-05-07 59.45 60.25 59.10 59.13 0.0M
2025-05-06 60.85 60.95 58.05 59.43 0.0M
2025-05-05 60.65 61.10 60.05 60.65 0.0M
2025-05-02 60.30 61.30 60.20 60.70 0.0M
2025-05-01 59.35 59.35 59.35 59.35 0.0M
2025-04-30 57.90 59.55 57.65 59.35 0.0M
2025-04-29 57.65 58.25 57.00 57.65 0.0M
2025-04-28 56.03 57.50 56.05 57.48 0.0M
2025-04-25 54.33 55.70 54.00 55.53 0.0M
2025-04-24 53.65 53.90 52.05 53.70 0.0M
2025-04-23 53.80 55.35 53.25 54.13 0.0M
2025-04-22 52.35 52.40 50.05 51.83 0.1M
2025-04-17 51.30 51.85 49.70 51.25 0.0M
2025-04-16 50.90 51.00 49.94 50.80 0.0M
2025-04-15 53.65 53.95 51.10 51.78 0.0M
2025-04-14 54.48 55.00 53.00 53.58 0.3M
2025-04-11 54.70 56.65 53.00 52.83 0.0M
2025-04-10 58.58 58.95 53.85 54.10 0.0M
2025-04-09 55.88 56.90 53.20 53.35 0.0M
2025-04-08 54.58 57.75 54.45 57.00 0.0M
2025-04-07 51.55 55.93 51.05 53.38 0.1M
2025-04-04 61.93 61.85 50.95 55.38 0.1M
2025-04-03 66.30 68.00 64.35 64.90 0.0M
2025-04-02 68.35 69.45 66.55 68.18 0.4M
2025-04-01 70.50 70.94 68.15 68.38 0.1M
2025-03-31 71.63 71.25 68.75 70.13 0.0M
2025-03-28 74.80 75.75 73.00 73.30 0.3M
2025-03-27 74.73 75.00 73.60 74.68 0.0M
2025-03-26 74.45 75.90 72.65 75.43 0.4M
2025-03-25 75.60 76.10 74.35 74.75 0.1M
2025-03-24 76.88 77.00 74.90 75.73 0.1M
2025-03-21 76.10 77.35 75.70 76.68 0.0M
2025-03-20 78.28 78.70 76.55 76.65 0.0M
2025-03-19 77.80 78.70 77.55 77.68 0.0M
2025-03-18 80.73 80.80 77.90 77.93 0.1M
2025-03-17 77.43 81.00 77.10 80.08 0.4M
2025-03-14 77.15 77.60 75.90 77.08 0.0M
2025-03-13 80.75 82.20 76.30 76.25 0.0M
2025-03-12 79.40 80.55 79.25 79.88 0.0M
2025-03-11 78.03 79.30 76.45 78.98 0.0M
2025-03-10 80.43 80.90 77.65 78.63 0.2M
2025-03-07 80.28 80.60 79.00 80.00 0.0M
2025-03-06 80.63 82.85 80.00 80.23 0.0M
2025-03-05 80.55 83.30 79.55 80.33 0.0M
2025-03-04 80.25 81.00 78.05 78.93 0.0M
2025-03-03 80.73 82.25 80.00 81.53 0.0M
2025-02-28 79.40 81.20 79.10 81.18 0.0M
2025-02-27 80.40 81.80 78.95 79.85 0.0M
2025-02-26 78.98 81.60 78.00 80.53 0.1M
2025-02-25 80.53 82.05 79.80 79.80 0.1M
2025-02-24 80.58 82.65 80.55 81.30 0.0M
2025-02-21 80.65 81.80 80.00 80.50 0.0M
2025-02-20 79.68 81.80 79.50 81.25 0.1M
2025-02-19 80.90 85.10 79.35 81.10 0.0M
2025-02-18 81.73 82.00 79.15 81.03 0.1M
2025-02-17 79.83 82.40 79.70 82.13 0.0M
2025-02-14 78.55 79.15 77.40 78.30 0.0M
2025-02-13 81.15 81.45 77.20 79.85 0.0M
2025-02-12 78.78 79.75 77.50 80.00 0.0M
2025-02-11 80.35 80.80 79.35 79.90 0.0M
2025-02-10 78.25 81.00 78.10 80.45 0.0M
2025-02-07 72.18 83.05 71.85 79.93 0.2M
2025-02-06 70.95 72.35 70.40 71.10 0.2M
2025-02-05 67.18 74.25 67.05 69.88 0.0M
2025-02-04 66.63 67.40 66.05 67.10 0.0M
2025-02-03 65.35 66.85 65.10 66.55 0.0M
2025-01-31 67.75 68.00 67.45 67.83 0.0M
2025-01-30 68.05 68.00 65.90 67.73 0.0M
2025-01-29 68.15 68.25 67.25 67.70 0.1M
2025-01-28 66.45 67.70 66.60 67.48 0.0M
2025-01-27 64.43 66.65 64.25 66.20 0.1M
2025-01-24 65.03 67.45 63.95 64.75 0.1M
2025-01-23 65.75 65.70 64.05 64.45 0.0M
2025-01-22 66.90 67.95 65.70 66.00 0.0M
2025-01-21 65.53 67.05 65.30 66.80 0.0M
2025-01-20 66.90 67.30 65.18 65.53 0.0M
2025-01-17 66.68 67.00 66.15 66.83 0.1M
2025-01-16 66.13 67.20 65.40 66.08 0.0M
2025-01-15 65.93 66.25 64.95 65.60 0.0M
2025-01-14 66.70 67.80 65.45 65.85 0.0M
2025-01-13 66.60 66.70 65.80 66.05 0.0M
2025-01-10 68.58 68.55 67.10 67.15 0.2M
2025-01-09 68.55 69.45 68.60 68.90 0.0M
2025-01-08 69.70 70.30 67.58 68.45 0.2M
2025-01-07 69.05 69.50 68.00 68.93 0.1M
2025-01-06 69.15 70.40 67.50 69.23 0.0M
2025-01-03 69.88 70.40 69.45 69.58 0.0M
2025-01-02 71.15 71.30 69.90 70.15 0.0M