Gerresheimer AG

GXId
🏛️ 독일 →
38.08
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 36.88 38.08 36.88 38.08 0.0M
2025-10-02 36.98 37.36 36.98 37.28 0.0M
2025-10-01 35.58 37.06 35.58 37.06 0.0M
2025-09-30 35.22 35.90 35.00 35.88 0.0M
2025-09-29 35.36 35.66 34.86 35.34 0.0M
2025-09-26 35.24 35.42 34.60 34.76 0.0M
2025-09-25 36.80 37.14 35.12 35.26 0.0M
2025-09-24 42.70 42.70 27.22 36.56 0.0M
2025-09-23 43.10 43.66 42.82 42.82 0.0M
2025-09-22 44.32 44.32 44.18 44.18 0.0M
2025-09-19 43.86 44.00 43.70 44.00 0.0M
2025-09-18 43.24 44.18 43.22 43.94 0.0M
2025-09-17 43.26 43.26 43.00 43.00 0.0M
2025-09-16 43.10 43.10 43.10 43.10 0.0M
2025-09-15 42.26 42.26 42.26 42.26 0.0M
2025-09-12 42.14 42.22 42.14 42.20 0.0M
2025-09-11 41.70 42.50 41.70 42.38 0.0M
2025-09-10 42.52 42.52 42.52 42.52 0.0M
2025-09-09 41.70 42.60 41.70 42.60 0.0M
2025-09-08 41.30 41.30 40.98 41.00 0.0M
2025-09-05 42.08 42.08 41.20 41.44 0.0M
2025-09-04 43.48 43.48 42.06 42.06 0.0M
2025-09-03 43.52 43.52 43.20 43.20 0.0M
2025-09-02 44.92 44.92 44.36 44.36 0.0M
2025-09-01 43.18 45.28 43.18 45.28 0.0M
2025-08-29 42.84 43.54 42.84 43.54 0.0M
2025-08-28 42.42 43.24 42.42 42.62 0.0M
2025-08-27 43.86 43.86 42.46 42.50 0.0M
2025-08-26 45.52 45.54 43.80 43.80 0.0M
2025-08-25 46.30 46.30 45.38 45.38 0.0M
2025-08-22 45.42 46.58 45.42 46.30 0.0M
2025-08-21 45.10 45.64 44.66 45.64 0.0M
2025-08-20 44.40 44.78 44.06 44.78 0.0M
2025-08-19 44.58 44.58 44.58 44.58 0.0M
2025-08-18 45.06 45.06 44.94 44.94 0.0M
2025-08-15 44.64 45.24 44.58 45.24 0.0M
2025-08-14 44.80 44.80 44.80 44.80 0.0M
2025-08-13 45.62 45.62 45.62 45.62 0.0M
2025-08-12 44.78 44.78 44.78 44.78 0.0M
2025-08-11 45.94 46.22 45.26 45.26 0.0M
2025-08-08 45.26 46.42 45.26 45.98 0.0M
2025-08-07 44.40 46.36 44.40 45.28 0.0M
2025-08-06 44.52 44.76 44.28 44.28 0.0M
2025-08-05 44.64 44.84 43.36 43.86 0.0M
2025-08-04 42.22 44.84 42.22 44.62 0.0M
2025-08-01 43.24 43.24 41.92 41.92 0.0M
2025-07-31 44.72 45.04 43.40 43.62 0.0M
2025-07-30 46.16 46.16 45.88 45.88 0.0M
2025-07-29 47.76 47.76 46.00 46.00 0.0M
2025-07-28 49.46 49.66 47.62 47.92 0.0M
2025-07-25 48.08 48.08 48.08 48.08 0.0M
2025-07-24 47.94 47.94 47.94 47.94 0.0M
2025-07-23 47.54 48.00 47.54 48.00 0.0M
2025-07-22 47.06 47.06 47.06 47.06 0.0M
2025-07-21 46.90 47.32 46.70 47.32 0.0M
2025-07-18 47.76 47.76 46.40 46.90 0.0M
2025-07-17 46.90 48.78 46.90 47.30 0.0M
2025-07-16 49.88 50.90 46.60 46.60 0.0M
2025-07-15 49.60 50.30 49.60 50.30 0.0M
2025-07-14 48.38 49.08 48.38 48.78 0.0M
2025-07-11 50.05 50.35 48.78 49.08 0.0M
2025-07-10 48.72 50.35 46.46 50.25 0.0M
2025-07-09 48.88 48.88 48.14 48.14 0.0M
2025-07-08 48.54 48.82 48.54 48.82 0.0M
2025-07-07 48.78 48.78 48.78 48.78 0.0M
2025-07-04 48.94 48.94 48.70 48.84 0.0M
2025-07-03 48.58 48.88 48.58 48.64 0.0M
2025-07-02 48.26 48.26 48.26 48.26 0.0M
2025-07-01 47.94 47.94 46.42 47.52 0.0M
2025-06-30 48.06 48.06 48.06 48.06 0.0M
2025-06-27 47.54 48.42 47.54 48.42 0.0M
2025-06-26 46.78 47.72 46.78 47.56 0.0M
2025-06-25 47.72 47.72 46.88 46.88 0.0M
2025-06-24 45.72 47.48 45.72 47.48 0.0M
2025-06-23 45.82 45.82 45.82 45.82 0.0M
2025-06-20 45.50 45.78 45.50 45.78 0.0M
2025-06-19 45.76 45.76 45.76 45.76 0.0M
2025-06-18 44.60 46.30 44.60 45.94 0.0M
2025-06-17 46.14 46.14 43.10 44.58 0.0M
2025-06-16 46.64 47.12 46.10 46.26 0.0M
2025-06-13 47.12 47.20 46.56 47.08 0.0M
2025-06-12 47.76 47.78 46.92 47.78 0.0M
2025-06-11 48.06 48.06 47.90 48.00 0.0M
2025-06-10 48.06 48.60 47.70 48.44 0.0M
2025-06-09 47.56 48.34 47.56 48.34 0.0M
2025-06-06 49.50 49.50 48.30 48.52 0.0M
2025-06-05 47.94 49.44 47.16 49.44 0.0M
2025-06-04 47.86 48.38 47.00 48.38 0.0M
2025-06-03 49.48 49.48 47.90 47.90 0.0M
2025-06-02 63.45 63.45 47.18 50.00 0.0M
2025-05-30 63.70 63.70 63.45 63.45 0.0M
2025-05-29 64.60 64.65 63.65 63.65 0.0M
2025-05-28 61.00 65.90 61.00 64.30 0.0M
2025-05-27 59.40 60.70 59.40 60.70 0.0M
2025-05-26 59.30 59.65 59.10 59.10 0.0M
2025-05-23 59.75 59.75 58.00 58.00 0.0M
2025-05-22 60.50 60.95 59.80 60.05 0.0M
2025-05-21 58.85 60.60 58.65 60.60 0.0M
2025-05-20 60.25 60.25 60.25 60.25 0.0M
2025-05-19 59.55 59.55 59.55 59.55 0.0M
2025-05-16 61.90 61.90 59.75 59.75 0.0M
2025-05-15 61.50 61.50 61.05 61.05 0.0M
2025-05-14 62.35 62.65 62.00 62.00 0.0M
2025-05-13 62.20 62.50 62.20 62.50 0.0M
2025-05-12 61.55 61.55 61.55 61.55 0.0M
2025-05-09 60.25 60.85 60.25 60.85 0.0M
2025-05-08 59.30 59.30 59.30 59.30 0.0M
2025-05-07 58.90 59.65 58.90 59.30 0.0M
2025-05-06 60.65 60.65 58.00 59.25 0.0M
2025-05-05 61.30 61.30 61.30 61.30 0.0M
2025-05-02 60.90 61.15 60.90 61.15 0.0M
2025-04-30 57.50 59.25 57.50 59.15 0.0M
2025-04-29 57.45 57.45 56.80 56.80 0.0M
2025-04-28 56.55 57.70 56.50 57.70 0.0M
2025-04-25 53.75 55.55 53.70 55.55 0.0M
2025-04-24 54.10 54.20 53.00 54.20 0.0M
2025-04-23 52.85 55.15 52.85 54.85 0.0M
2025-04-22 51.25 52.00 51.05 51.30 0.0M
2025-04-17 50.45 51.85 50.10 51.85 0.0M
2025-04-16 51.65 51.65 50.35 50.90 0.0M
2025-04-15 53.35 53.35 51.50 51.75 0.0M
2025-04-14 54.50 55.00 52.60 54.00 0.0M
2025-04-11 56.55 56.55 52.80 52.80 0.0M
2025-04-10 58.00 58.15 56.05 56.05 0.0M
2025-04-09 55.05 57.80 53.80 57.80 0.0M
2025-04-08 54.10 57.75 54.10 57.40 0.0M
2025-04-07 53.45 54.50 51.75 53.95 0.0M
2025-04-04 62.40 62.40 52.00 55.10 0.0M
2025-04-03 67.30 67.30 63.00 63.60 0.0M
2025-04-02 68.40 69.00 66.70 67.75 0.0M
2025-04-01 70.20 70.20 68.30 69.05 0.0M
2025-03-31 71.10 71.10 69.60 69.60 0.0M
2025-03-28 74.80 74.80 73.15 73.35 0.0M
2025-03-27 75.00 75.00 75.00 75.00 0.0M
2025-03-26 74.80 74.80 74.80 74.80 0.0M
2025-03-25 75.95 75.95 75.55 75.80 0.0M
2025-03-24 76.85 76.90 76.85 76.90 0.0M
2025-03-21 76.70 76.70 76.30 76.40 0.0M
2025-03-20 78.15 78.15 76.75 76.75 0.0M
2025-03-19 78.35 78.45 77.95 78.45 0.0M
2025-03-18 80.65 80.65 78.20 78.20 0.0M
2025-03-17 77.15 80.50 77.15 80.05 0.0M
2025-03-14 76.55 77.05 76.00 76.00 0.0M
2025-03-13 81.30 81.30 78.40 78.40 0.0M
2025-03-12 79.30 84.60 79.25 82.80 0.0M
2025-03-11 78.40 78.40 78.40 78.40 0.0M
2025-03-10 80.45 80.45 79.90 79.90 0.0M
2025-03-07 79.90 79.90 79.90 79.90 0.0M
2025-03-06 80.95 82.65 79.70 79.70 0.0M
2025-03-05 80.00 80.95 80.00 80.95 0.0M
2025-03-04 80.25 80.35 79.95 79.95 0.0M
2025-03-03 80.80 80.80 80.00 80.00 0.0M
2025-02-28 79.00 80.00 79.00 80.00 0.0M
2025-02-27 80.40 80.40 79.55 79.85 0.0M
2025-02-26 79.25 80.85 79.25 80.85 0.0M
2025-02-25 80.75 81.90 80.75 81.00 0.0M
2025-02-24 79.35 81.20 79.35 81.20 0.0M
2025-02-21 80.95 80.95 80.95 80.95 0.0M
2025-02-20 80.50 81.35 80.30 81.35 0.0M
2025-02-19 80.80 82.60 80.80 82.60 0.0M
2025-02-18 81.20 81.20 80.00 80.00 0.0M
2025-02-17 79.05 81.90 79.05 81.70 0.0M
2025-02-14 78.75 78.95 78.75 78.95 0.0M
2025-02-13 79.90 81.05 78.50 78.80 0.0M
2025-02-12 78.95 79.10 78.05 79.10 0.0M
2025-02-11 80.45 80.90 78.95 79.30 0.0M
2025-02-10 79.10 80.75 78.20 80.75 0.0M
2025-02-07 72.30 80.35 72.30 78.70 0.0M
2025-02-06 70.80 72.35 70.75 72.35 0.0M
2025-02-05 67.05 69.45 67.05 69.45 0.0M
2025-02-04 66.30 67.00 66.30 67.00 0.0M
2025-02-03 66.70 66.70 65.20 65.30 0.0M
2025-01-31 68.10 68.10 67.85 68.10 0.0M
2025-01-30 67.70 67.70 66.40 66.40 0.0M
2025-01-29 68.00 68.00 67.50 67.80 0.0M
2025-01-28 66.65 67.20 66.65 67.20 0.0M
2025-01-27 65.10 65.10 65.05 65.05 0.0M
2025-01-24 65.60 66.60 64.30 65.05 0.0M
2025-01-23 65.70 65.70 64.55 64.55 0.0M
2025-01-22 67.10 68.05 65.80 65.80 0.0M
2025-01-21 65.25 65.55 65.25 65.55 0.0M
2025-01-20 66.95 66.95 65.70 65.70 0.0M
2025-01-17 66.05 66.45 66.05 66.40 0.0M
2025-01-16 65.80 66.40 65.60 65.60 0.0M
2025-01-15 65.70 65.70 65.00 65.00 0.0M
2025-01-14 66.25 66.25 66.25 66.25 0.0M
2025-01-13 67.05 67.05 65.90 65.90 0.0M
2025-01-10 68.65 68.65 68.65 68.65 0.0M
2025-01-09 68.90 69.15 68.90 69.15 0.0M
2025-01-08 69.05 69.15 69.05 69.15 0.0M
2025-01-07 68.55 69.00 68.55 69.00 0.0M
2025-01-06 69.25 70.20 68.80 68.80 0.0M
2025-01-03 69.95 70.15 69.65 69.70 0.0M
2025-01-02 70.65 70.65 69.95 70.15 0.0M