Australia markets close in 4 hours 2 minutes

Gerresheimer AG (0NTI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
60.59+0.17 (+0.29%)
At close: 06:20PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202496.9597.5095.9596.8596.857,505
24 June 202495.3098.1594.0596.7096.703,059
21 June 202496.2896.4593.1594.5194.5128,981
20 June 202497.1597.5095.1596.7596.75184,654
19 June 202496.2597.2595.0096.6996.69106,033
18 June 202499.6899.5596.3597.6397.6335,736
17 June 2024100.85101.5098.4098.4598.45565,378
14 June 2024103.95104.2099.40102.12102.127,983
13 June 2024106.60106.60102.90104.00104.007,135
12 June 2024107.40108.10106.20107.27107.27227,675
11 June 2024109.15109.20107.20108.30108.304,601
10 June 2024106.80108.90106.60108.40108.405,696
07 June 2024108.30108.90107.50108.16108.162,896
06 June 2024106.25108.40105.40108.04108.0411,288
06 June 20241.25 Dividend
05 June 2024107.40109.60106.90109.24107.9999,396
04 June 2024107.30108.00106.10106.75105.531,190
03 June 2024105.65107.50105.00106.13104.9215,594
31 May 2024102.65105.5099.90105.01103.80137,820
30 May 2024101.90104.00101.60102.98101.809,302
29 May 2024102.70104.50101.00101.90100.73105,706
28 May 2024105.90107.40103.50104.30103.118,221
24 May 2024105.60107.90104.20107.85106.629,513
23 May 2024100.25106.9094.00104.56103.36573,077
22 May 202494.3295.2091.0593.3592.29102,574
21 May 202498.0598.9094.0096.5095.4053,664
20 May 202499.55100.2098.0598.8297.691,038
17 May 2024101.20101.8099.1099.7298.584,262
16 May 2024101.55103.70101.00101.1099.9410,476
15 May 202499.25102.5097.00101.0099.8422,410
14 May 2024101.85102.3097.60101.26100.106,282
13 May 2024100.40101.1097.7597.8596.732,804
10 May 202498.70100.2097.7098.5597.4213,031
09 May 2024101.35102.5098.85101.16100.0094,163
08 May 2024103.70104.40100.30101.40100.249,808
07 May 2024102.85103.50101.30103.50102.32105,435
03 May 2024102.15103.90101.60102.40101.236,265
02 May 2024101.60103.40101.00101.80100.6458,727
01 May 2024------
30 Apr 2024100.45102.5099.55102.50101.334,014
29 Apr 2024100.90101.5099.2599.6098.461,013
26 Apr 202499.60101.6099.6099.9598.813,933
25 Apr 2024101.05102.2098.90100.4399.29121,892
24 Apr 2024102.60103.30101.20101.98100.8125,780
23 Apr 2024101.85102.6099.58101.0499.8919,886
22 Apr 2024102.55103.8099.85101.30100.1429,637
19 Apr 202498.6898.9097.5598.4997.3627,101
18 Apr 202499.75100.6098.1599.1998.0539,938
17 Apr 202499.88101.1098.55100.7099.5536,269
16 Apr 202497.4397.8596.5597.6096.4813,963
15 Apr 202499.0399.3097.0099.0097.8760,268
12 Apr 2024102.35103.1097.8099.5098.3661,104
11 Apr 2024107.20109.1099.55101.60100.44172,868
10 Apr 2024107.85109.00105.00106.00104.7956,266
09 Apr 2024105.35107.40104.50106.98105.7538,593
08 Apr 2024103.55106.17103.40104.91103.7117,000
05 Apr 2024103.60104.70101.90103.73102.5415,293
04 Apr 2024105.90106.80103.91104.37103.17110,213
03 Apr 2024104.20106.30103.30104.41103.2227,783
02 Apr 2024103.90106.60103.40105.92104.7164,563
28 Mar 2024103.90106.00103.00104.42103.2215,770
27 Mar 202499.65104.3098.95103.59102.4122,933
26 Mar 2024104.05105.9096.60101.1299.9677,108
25 Mar 2024107.65108.20103.20105.21104.0021,499
22 Mar 2024107.85110.10107.48107.72106.49110,572
21 Mar 2024107.60109.00105.60107.76106.5310,315
20 Mar 2024106.25106.80105.60106.31105.1017,805
19 Mar 2024106.00107.00104.40106.16104.9447,042
18 Mar 2024105.65107.30104.50105.97104.7616,002
15 Mar 2024101.85105.60101.30104.50103.3019,648
14 Mar 2024103.90104.50102.10102.10100.9310,249
13 Mar 2024104.75105.60103.30104.04102.8518,164
12 Mar 2024104.05104.60101.00104.14102.957,982
11 Mar 2024104.00104.20100.30101.25100.0927,477
08 Mar 2024104.10106.00103.00104.00102.814,888
07 Mar 2024109.70111.00103.98106.61105.3941,798
06 Mar 2024109.00110.60107.60108.81107.5637,352
05 Mar 2024107.70110.10107.30109.21107.9619,817
04 Mar 2024107.85108.50106.60107.82106.59119,642
01 Mar 2024109.60110.10105.50107.28106.0657,104
29 Feb 2024107.60111.30106.80108.40107.1687,293
28 Feb 2024108.90109.70107.10109.21107.96142,756
27 Feb 2024104.80109.50103.40107.31106.08148,057
26 Feb 2024104.10105.60103.30105.46104.25139,399
23 Feb 2024102.25107.00102.20103.98102.7996,780
22 Feb 202495.18105.4095.15101.81100.65230,367
21 Feb 202490.8890.8088.8589.8388.8014,463
20 Feb 202490.4591.5089.6590.3089.2624,285
19 Feb 202489.4391.2087.7590.8189.7725,375
16 Feb 202490.5391.7089.0589.9888.9562,110
15 Feb 202495.0796.7089.3095.1694.0796,074
14 Feb 202492.1895.1191.4594.8893.7945,638
13 Feb 202492.6393.1091.5592.2991.2330,783
12 Feb 202491.3093.4090.2593.2692.19168,176
09 Feb 202486.8890.8585.9589.9788.94138,697
08 Feb 202491.9592.2086.7592.0190.96115,257
07 Feb 202494.3295.6592.8094.6793.595,644
06 Feb 202493.6395.6593.6594.1093.0243,608
05 Feb 202493.1893.6092.0092.8991.8217,617
02 Feb 202494.5594.4092.5593.6792.601,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...