Gerresheimer AG

GXId
🏛️ ドイツ →
38.08
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 94.40 94.40 94.40 94.40 0.0M
2023-12-28 95.80 95.80 94.65 94.65 0.0M
2023-12-27 96.00 96.15 96.00 96.15 0.0M
2023-12-22 96.10 96.80 95.50 95.50 0.0M
2023-12-21 93.75 93.75 93.75 93.75 0.0M
2023-12-20 90.80 94.80 90.80 94.80 0.0M
2023-12-19 88.55 88.55 88.55 88.55 0.0M
2023-12-18 92.55 92.55 87.70 89.35 0.0M
2023-12-15 92.25 93.95 92.25 92.80 0.0M
2023-12-14 87.30 91.20 87.30 91.20 0.0M
2023-12-13 85.40 86.80 85.40 86.80 0.0M
2023-12-12 86.55 86.55 86.10 86.10 0.0M
2023-12-11 86.40 86.40 86.40 86.40 0.0M
2023-12-08 86.05 86.95 85.75 86.45 0.0M
2023-12-07 85.75 85.75 85.25 85.65 0.0M
2023-12-06 85.25 85.70 84.65 85.70 0.0M
2023-12-05 87.75 87.75 86.10 86.10 0.0M
2023-12-04 88.90 88.90 87.90 87.90 0.0M
2023-12-01 87.00 87.00 87.00 87.00 0.0M
2023-11-30 87.60 87.60 86.65 87.05 0.0M
2023-11-29 86.30 86.30 86.10 86.10 0.0M
2023-11-28 86.85 87.40 86.60 86.60 0.0M
2023-11-27 87.40 87.40 87.15 87.15 0.0M
2023-11-24 84.75 86.60 84.75 86.60 0.0M
2023-11-23 84.50 84.50 84.00 84.00 0.0M
2023-11-22 84.20 85.70 84.20 84.95 0.0M
2023-11-21 86.70 86.70 85.15 85.15 0.0M
2023-11-20 84.00 87.30 84.00 87.30 0.0M
2023-11-17 83.05 84.45 83.05 84.40 0.0M
2023-11-16 90.45 90.45 84.00 84.00 0.0M
2023-11-15 91.35 91.35 91.20 91.20 0.0M
2023-11-14 91.25 91.45 91.25 91.45 0.0M
2023-11-13 93.65 93.65 93.60 93.60 0.0M
2023-11-10 92.40 94.50 92.40 94.35 0.0M
2023-11-09 91.30 93.40 91.20 93.40 0.0M
2023-11-08 88.25 88.25 88.25 88.25 0.0M
2023-11-07 89.40 89.40 88.00 88.00 0.0M
2023-11-06 89.70 89.70 89.70 89.70 0.0M
2023-11-03 88.45 90.00 88.45 90.00 0.0M
2023-11-02 86.95 89.30 86.95 88.00 0.0M
2023-11-01 88.15 88.15 88.15 88.15 0.0M
2023-10-31 88.30 88.30 87.75 87.75 0.0M
2023-10-30 88.55 88.55 88.55 88.55 0.0M
2023-10-27 87.55 88.30 87.10 88.30 0.0M
2023-10-26 94.45 94.45 88.00 88.00 0.0M
2023-10-25 98.90 98.90 94.35 94.35 0.0M
2023-10-24 98.50 98.50 98.50 98.50 0.0M
2023-10-23 95.90 98.65 95.90 98.65 0.0M
2023-10-20 102.50 102.50 96.25 96.25 0.0M
2023-10-19 107.00 107.00 102.90 103.00 0.0M
2023-10-18 105.60 105.60 105.00 105.00 0.0M
2023-10-17 104.70 104.70 104.70 104.70 0.0M
2023-10-16 103.00 103.00 103.00 103.00 0.0M
2023-10-13 102.20 103.90 102.20 103.90 0.0M
2023-10-12 102.20 104.30 102.20 104.30 0.0M
2023-10-11 103.90 104.90 102.00 102.00 0.0M
2023-10-10 101.40 101.40 100.70 100.90 0.0M
2023-10-09 102.20 102.20 101.00 101.00 0.0M
2023-10-06 97.40 104.00 97.40 103.30 0.0M
2023-10-05 96.55 97.85 93.80 97.85 0.0M
2023-10-04 96.25 96.25 94.80 96.05 0.0M
2023-10-03 96.80 96.95 96.50 96.50 0.0M
2023-10-02 99.20 99.20 98.15 98.15 0.0M
2023-09-29 100.10 100.10 99.90 99.90 0.0M
2023-09-28 98.80 98.80 98.80 98.80 0.0M
2023-09-27 98.80 99.25 98.35 98.35 0.0M
2023-09-26 103.60 103.60 101.00 101.00 0.0M
2023-09-25 103.50 103.50 103.20 103.20 0.0M
2023-09-22 104.40 104.40 104.40 104.40 0.0M
2023-09-21 107.50 107.50 107.50 107.50 0.0M
2023-09-20 105.20 107.90 105.20 107.90 0.0M
2023-09-19 102.50 106.00 102.50 106.00 0.0M
2023-09-18 103.40 104.00 102.70 102.70 0.0M
2023-09-15 104.00 104.00 103.80 103.80 0.0M
2023-09-14 104.70 104.90 103.30 103.40 0.0M
2023-09-13 103.90 105.00 103.90 104.30 0.0M
2023-09-12 112.00 112.00 99.90 100.70 0.0M
2023-09-11 111.40 112.20 111.40 112.20 0.0M
2023-09-08 115.90 115.90 111.60 111.60 0.0M
2023-09-07 119.90 119.90 114.00 115.50 0.0M
2023-09-06 120.60 120.60 120.50 120.50 0.0M
2023-09-05 120.90 122.80 120.50 120.50 0.0M
2023-09-04 121.40 122.50 121.40 121.40 0.0M
2023-09-01 120.00 120.50 120.00 120.50 0.0M
2023-08-31 117.20 120.10 117.20 120.10 0.0M
2023-08-30 116.50 116.50 116.50 116.50 0.0M
2023-08-29 115.60 116.10 115.60 116.10 0.0M
2023-08-28 115.00 115.90 115.00 115.90 0.0M
2023-08-25 114.80 115.60 114.80 114.90 0.0M
2023-08-24 115.70 116.20 114.50 114.70 0.0M
2023-08-23 114.80 115.60 113.70 115.60 0.0M
2023-08-22 116.70 116.70 114.50 114.50 0.0M
2023-08-21 116.80 117.20 116.50 116.50 0.0M
2023-08-18 118.10 118.10 116.10 116.10 0.0M
2023-08-17 118.20 118.30 118.20 118.30 0.0M
2023-08-16 118.20 119.70 118.20 118.60 0.0M
2023-08-15 118.50 119.00 117.20 119.00 0.0M
2023-08-14 115.50 117.60 115.50 117.30 0.0M
2023-08-11 114.20 116.00 114.20 115.10 0.0M
2023-08-10 112.30 114.30 112.30 113.20 0.0M
2023-08-09 113.90 115.50 111.90 111.90 0.0M
2023-08-08 102.50 115.90 102.50 114.30 0.0M
2023-08-07 103.00 103.10 102.80 102.80 0.0M
2023-08-04 103.70 103.70 103.60 103.60 0.0M
2023-08-03 105.10 105.10 105.10 105.10 0.0M
2023-08-02 106.90 106.90 104.50 105.40 0.0M
2023-08-01 107.60 107.60 107.60 107.60 0.0M
2023-07-31 107.70 107.70 107.70 107.70 0.0M
2023-07-28 109.20 109.20 108.30 108.30 0.0M
2023-07-27 107.70 109.10 107.70 109.00 0.0M
2023-07-26 108.60 108.60 108.60 108.60 0.0M
2023-07-25 106.50 107.10 106.50 107.10 0.0M
2023-07-24 107.40 108.70 107.40 108.30 0.0M
2023-07-21 104.00 106.80 104.00 106.70 0.0M
2023-07-20 103.60 103.60 103.60 103.60 0.0M
2023-07-19 105.60 105.60 102.80 102.80 0.0M
2023-07-18 105.90 105.90 105.90 105.90 0.0M
2023-07-17 106.30 106.30 104.40 104.40 0.0M
2023-07-14 107.00 107.00 107.00 107.00 0.0M
2023-07-13 108.50 108.50 108.50 108.50 0.0M
2023-07-12 109.50 109.50 109.50 109.50 0.0M
2023-07-11 109.30 109.30 107.50 107.70 0.0M
2023-07-10 107.00 109.80 107.00 109.30 0.0M
2023-07-07 103.20 107.80 103.20 107.80 0.0M
2023-07-06 100.80 101.60 97.75 101.60 0.0M
2023-07-05 107.00 107.00 105.10 105.10 0.0M
2023-07-04 105.90 106.60 105.60 106.60 0.0M
2023-07-03 104.00 105.60 104.00 105.60 0.0M
2023-06-30 102.80 102.80 102.80 102.80 0.0M
2023-06-29 99.50 103.20 99.45 103.20 0.0M
2023-06-28 99.75 99.75 99.75 99.75 0.0M
2023-06-27 105.70 105.70 99.85 99.85 0.0M
2023-06-26 108.70 108.70 105.30 105.30 0.0M
2023-06-23 106.90 109.10 106.90 109.10 0.0M
2023-06-22 106.90 106.90 106.20 106.20 0.0M
2023-06-21 107.20 107.20 107.00 107.00 0.0M
2023-06-20 107.00 108.40 107.00 107.00 0.0M
2023-06-19 109.30 109.30 107.60 107.80 0.0M
2023-06-16 109.80 111.10 109.70 110.10 0.0M
2023-06-15 108.60 108.60 108.60 108.60 0.0M
2023-06-14 110.40 110.70 108.30 108.90 0.0M
2023-06-13 109.10 109.10 109.00 109.00 0.0M
2023-06-12 107.00 108.80 107.00 108.80 0.0M
2023-06-09 105.50 108.80 105.50 107.20 0.0M
2023-06-08 107.60 107.60 107.60 107.60 0.0M
2023-06-07 109.40 109.40 109.00 109.00 0.0M
2023-06-06 107.90 109.80 107.90 109.80 0.0M
2023-06-05 105.40 108.10 105.40 108.10 0.0M
2023-06-02 104.30 106.80 104.30 106.80 0.0M
2023-06-01 102.80 103.40 102.80 103.40 0.0M
2023-05-31 103.40 103.40 102.90 102.90 0.0M
2023-05-30 103.40 104.50 103.40 104.30 0.0M
2023-05-29 102.70 103.20 102.70 103.20 0.0M
2023-05-26 101.80 101.80 101.80 101.80 0.0M
2023-05-25 100.10 101.50 100.10 101.50 0.0M
2023-05-24 101.90 101.90 99.75 99.75 0.0M
2023-05-23 104.10 104.10 104.00 104.00 0.0M
2023-05-22 101.30 104.00 101.30 103.90 0.0M
2023-05-19 98.90 103.00 98.90 101.30 0.0M
2023-05-18 99.05 99.80 99.05 99.80 0.0M
2023-05-17 100.20 100.20 99.00 99.00 0.0M
2023-05-16 98.70 98.70 98.50 98.50 0.0M
2023-05-15 101.60 101.70 99.10 99.10 0.0M
2023-05-12 99.85 99.85 99.85 99.85 0.0M
2023-05-11 98.60 100.00 98.60 99.45 0.0M
2023-05-10 97.80 98.50 97.80 98.50 0.0M
2023-05-09 98.05 98.05 97.60 97.70 0.0M
2023-05-08 97.80 99.30 97.80 99.30 0.0M
2023-05-05 99.10 100.00 97.10 97.90 0.0M
2023-05-04 99.55 99.55 99.20 99.20 0.0M
2023-05-03 97.75 97.75 97.75 97.75 0.0M
2023-05-02 98.45 98.85 98.30 98.30 0.0M
2023-04-28 95.05 98.50 95.00 98.50 0.0M
2023-04-27 95.50 97.00 95.50 96.40 0.0M
2023-04-26 92.05 96.35 92.05 95.95 0.0M
2023-04-25 90.25 92.25 89.90 92.25 0.0M
2023-04-24 87.70 90.10 87.70 90.10 0.0M
2023-04-21 87.60 87.80 87.60 87.80 0.0M
2023-04-20 89.40 89.40 86.75 88.15 0.0M
2023-04-19 87.20 89.65 87.20 89.65 0.0M
2023-04-18 90.60 92.00 90.60 92.00 0.0M
2023-04-17 93.20 93.20 90.85 90.85 0.0M
2023-04-14 91.30 93.40 91.30 93.40 0.0M
2023-04-13 88.60 90.10 88.60 90.10 0.0M
2023-04-12 87.30 88.85 87.30 88.85 0.0M
2023-04-11 88.40 88.40 85.95 86.10 0.0M
2023-04-06 93.30 93.50 86.90 87.60 0.0M
2023-04-05 91.20 91.85 91.20 91.85 0.0M
2023-04-04 91.00 91.85 91.00 91.85 0.0M
2023-04-03 90.60 91.25 90.60 91.25 0.0M
2023-03-31 89.80 91.60 89.80 91.45 0.0M
2023-03-30 90.50 91.20 89.35 89.35 0.0M
2023-03-29 93.70 93.70 90.85 90.85 0.0M
2023-03-28 91.40 91.90 91.40 91.90 0.0M
2023-03-27 92.85 94.00 91.40 91.40 0.0M
2023-03-24 90.65 92.25 90.65 92.25 0.0M
2023-03-23 90.00 91.25 90.00 90.70 0.0M
2023-03-22 87.60 90.45 87.60 90.45 0.0M
2023-03-21 86.30 87.10 86.30 87.10 0.0M
2023-03-20 86.00 86.00 84.90 84.90 0.0M
2023-03-17 90.80 90.80 87.00 87.10 0.0M
2023-03-16 88.65 88.95 88.20 88.95 0.0M
2023-03-15 90.20 90.20 87.75 88.10 0.0M
2023-03-14 87.00 90.80 87.00 90.45 0.0M
2023-03-13 89.80 89.80 87.45 87.45 0.0M
2023-03-10 87.70 88.55 87.65 88.55 0.0M
2023-03-09 87.70 89.10 87.70 88.70 0.0M
2023-03-08 85.10 85.10 84.00 84.45 0.0M
2023-03-07 87.45 87.70 86.15 86.15 0.0M
2023-03-06 87.00 88.05 87.00 87.35 0.0M
2023-03-03 84.80 86.20 84.80 86.20 0.0M
2023-03-02 82.95 84.55 82.95 84.40 0.0M
2023-03-01 83.10 83.75 83.00 83.75 0.0M
2023-02-28 84.25 84.25 82.80 83.05 0.0M
2023-02-27 82.45 84.50 82.45 84.50 0.0M
2023-02-24 79.25 82.05 79.25 82.00 0.0M
2023-02-23 75.95 79.50 75.85 79.50 0.0M
2023-02-22 76.50 76.50 76.50 76.50 0.0M
2023-02-21 77.10 77.10 77.10 77.10 0.0M
2023-02-20 75.65 77.65 75.65 77.65 0.0M
2023-02-17 75.30 75.30 75.30 75.30 0.0M
2023-02-16 75.15 76.20 75.15 76.20 0.0M
2023-02-15 72.20 75.05 72.20 75.05 0.0M
2023-02-14 72.00 72.00 72.00 72.00 0.0M
2023-02-13 71.35 71.45 71.35 71.45 0.0M
2023-02-10 74.50 74.50 74.10 74.10 0.0M
2023-02-09 75.30 75.50 75.20 75.25 0.0M
2023-02-08 74.30 75.00 74.30 74.90 0.0M
2023-02-07 72.30 73.05 72.30 73.05 0.0M
2023-02-06 71.40 71.40 71.40 71.40 0.0M
2023-02-03 71.50 71.60 71.25 71.60 0.0M
2023-02-02 69.60 69.60 69.60 69.60 0.0M
2023-02-01 67.65 67.65 67.65 67.65 0.0M
2023-01-31 67.35 67.35 67.35 67.35 0.0M
2023-01-30 68.55 68.55 68.50 68.50 0.0M
2023-01-27 68.65 69.00 68.65 68.95 0.0M
2023-01-26 68.45 68.60 68.45 68.60 0.0M
2023-01-25 68.20 68.20 68.20 68.20 0.0M
2023-01-24 69.50 69.90 68.80 68.80 0.0M
2023-01-23 68.95 68.95 68.95 68.95 0.0M
2023-01-20 67.70 67.70 67.70 67.70 0.0M
2023-01-19 70.70 70.95 70.70 70.95 0.0M
2023-01-18 70.65 71.35 70.65 71.35 0.0M
2023-01-17 71.75 71.75 69.85 69.85 0.0M
2023-01-16 70.80 70.80 70.80 70.80 0.0M
2023-01-13 70.85 70.85 70.55 70.55 0.0M
2023-01-12 70.45 71.10 70.45 71.10 0.0M
2023-01-11 69.90 70.20 69.90 70.20 0.0M
2023-01-10 69.10 69.35 69.10 69.35 0.0M
2023-01-09 69.95 70.25 69.95 70.25 0.0M
2023-01-06 69.35 69.35 69.35 69.35 0.0M
2023-01-05 66.50 69.25 66.50 69.25 0.0M
2023-01-04 64.95 64.95 64.95 64.95 0.0M
2023-01-03 64.10 64.10 64.10 64.10 0.0M
2023-01-02 62.95 62.95 62.95 62.95 0.0M