Mercado abrirá em 2 h 52 min

Gerresheimer AG (GXI.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
101,30+0,30 (+0,30%)
A partir de 11:52AM CEST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024101,50101,90100,90101,30101,308.033
30 de abr. de 2024100,60102,7099,65101,00101,0082.624
29 de abr. de 2024101,10101,6099,15100,40100,4070.865
26 de abr. de 202499,80101,7099,50100,50100,5055.957
25 de abr. de 2024100,80102,2099,0599,2099,2095.926
24 de abr. de 2024102,40103,40100,90101,40101,4093.149
23 de abr. de 2024101,80102,1099,45102,00102,0061.420
22 de abr. de 2024102,50102,6099,40101,30101,3083.502
19 de abr. de 202498,7099,0597,4098,9098,9099.223
18 de abr. de 202499,65100,2097,90100,00100,0068.248
17 de abr. de 202499,85101,1098,6599,9599,95133.147
16 de abr. de 202497,4598,0096,1597,6097,6075.370
15 de abr. de 202499,0099,5096,8099,0099,00116.288
12 de abr. de 2024102,40102,7097,7599,5099,50190.667
11 de abr. de 2024107,10107,9098,40101,60101,60278.063
10 de abr. de 2024107,80109,00106,00106,00106,0089.716
09 de abr. de 2024105,30107,40105,20107,00107,0091.160
08 de abr. de 2024103,60106,20103,50105,20105,2057.209
05 de abr. de 2024103,20104,20101,80103,80103,8068.895
04 de abr. de 2024106,00106,80103,70104,00104,0081.230
03 de abr. de 2024104,40106,30103,00106,10106,1072.815
02 de abr. de 2024104,00106,80103,70104,40104,4096.331
28 de mar. de 2024104,00105,90102,90104,40104,4087.104
27 de mar. de 202499,50104,3099,25103,70103,70116.792
26 de mar. de 2024104,20105,9097,05100,00100,00292.490
25 de mar. de 2024107,70107,80103,30104,00104,00105.095
22 de mar. de 2024108,00110,10107,50107,50107,5060.999
21 de mar. de 2024107,60109,10106,00107,90107,9064.139
20 de mar. de 2024106,40106,80105,50106,30106,3039.101
19 de mar. de 2024105,80107,40104,00106,40106,4075.802
18 de mar. de 2024105,50107,40105,20106,10106,1067.203
15 de mar. de 2024101,80106,20101,40105,20105,20221.245
14 de mar. de 2024104,00104,00101,90102,10102,1072.707
13 de mar. de 2024104,90105,10103,30103,30103,30104.086
12 de mar. de 2024103,80104,90102,40104,50104,5089.730
11 de mar. de 2024103,80104,10100,20101,70101,7084.042
08 de mar. de 2024104,20106,00103,40104,80104,8097.371
07 de mar. de 2024109,70110,10103,30104,00104,00215.237
06 de mar. de 2024109,10110,70107,60110,30110,3074.658
05 de mar. de 2024107,80110,10107,20109,10109,1076.404
04 de mar. de 2024107,60108,40106,60108,40108,4073.578
01 de mar. de 2024109,50109,50105,40107,10107,1072.120
29 de fev. de 2024107,50111,20107,20108,40108,40150.135
28 de fev. de 2024108,70109,40106,90107,50107,50105.928
27 de fev. de 2024104,80109,60104,60109,00109,00196.584
26 de fev. de 2024104,00105,80103,60104,10104,10120.674
23 de fev. de 2024102,20107,10102,20104,00104,00196.219
22 de fev. de 202495,20105,7094,20102,10102,10433.137
21 de fev. de 202490,5091,3088,8590,0090,00116.045
20 de fev. de 202490,3091,4589,6091,0591,0554.948
19 de fev. de 202489,3591,3088,5591,1091,1092.164
16 de fev. de 202490,4591,5088,9090,3090,30153.062
15 de fev. de 202495,1596,8089,2590,1090,10-
14 de fev. de 202492,0595,1091,9595,1095,10115.610
13 de fev. de 202492,6593,0591,5592,4092,4078.768
12 de fev. de 202491,1093,5591,1093,2593,25108.328
09 de fev. de 202486,8091,0586,8090,8090,80142.800
08 de fev. de 202492,0092,3586,5587,2587,25202.049
07 de fev. de 202494,4095,7592,7592,9092,9090.613
06 de fev. de 202493,5595,9593,2594,0594,05160.538
05 de fev. de 202493,1093,6091,9593,5093,50100.693
02 de fev. de 202494,6094,8592,5593,0093,0074.735
01 de fev. de 202494,7096,3593,5593,9093,9083.171
31 de jan. de 202495,2596,0093,6094,9094,9085.733
30 de jan. de 202494,8595,5093,9595,0595,0548.545
29 de jan. de 202495,1595,3092,2594,5094,5094.084
26 de jan. de 202493,4096,5092,8095,4595,45113.441
25 de jan. de 202495,0095,3592,5093,1593,1569.777
24 de jan. de 202495,0096,1594,0095,4095,40171.253
23 de jan. de 202493,2094,5092,0094,5094,50137.851
22 de jan. de 202490,7593,0590,5092,8592,8584.606
19 de jan. de 202490,0092,0089,3090,0590,05103.400
18 de jan. de 202487,2589,4586,9589,4089,4063.459
17 de jan. de 202489,4089,4084,8087,0087,00148.878
16 de jan. de 202489,5090,7588,9590,7590,7584.460
15 de jan. de 202493,1093,1089,7090,5090,5076.729
12 de jan. de 202492,0093,4592,0092,8092,8053.434
11 de jan. de 202493,4094,1591,8591,8591,8574.563
10 de jan. de 202491,7592,9590,9092,7092,7063.312
09 de jan. de 202492,5092,5090,1092,0592,05100.509
08 de jan. de 202489,9092,0589,3591,8091,8064.534
05 de jan. de 202488,0091,2586,8090,4090,40120.266
04 de jan. de 202490,0590,9087,5088,8088,8079.806
03 de jan. de 202492,0092,2589,2090,1590,15106.226
02 de jan. de 202494,5595,9092,7092,7092,7078.009
29 de dez. de 202394,6095,4093,9594,3594,3517.629
28 de dez. de 202396,0096,0593,6594,4594,4562.297
27 de dez. de 202395,7097,1595,5095,9595,9555.982
22 de dez. de 202396,0097,0094,9095,2095,2089.816
21 de dez. de 202394,1596,7093,8096,4596,45122.053
20 de dez. de 202391,1594,9091,1594,8594,85138.800
19 de dez. de 202388,3592,5587,6590,9090,90106.509
18 de dez. de 202391,8091,8086,7088,6088,60154.208
15 de dez. de 202392,5594,5592,5093,0093,00269.868
14 de dez. de 202388,6092,8588,2092,4092,40188.849
13 de dez. de 202385,6586,9085,6586,9086,9082.645
12 de dez. de 202386,8587,7085,5085,8085,8067.879
11 de dez. de 202386,2586,6085,3586,6086,6086.534
08 de dez. de 202386,4087,0085,3586,1086,1066.377
07 de dez. de 202386,0087,3584,8086,1586,1585.299
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...