Xetra · GXI · stock
Gerresheimer AG (GXI) stock price history
Every Xetra trading session of Gerresheimer AG from Jun 11, 2007 to Sep 28, 2026: 4,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GXI adjusted close, 2007 to 2026
- €120.08
- All time high, 2023
- €38.32
- 52 week high, €14.83 low
- 4,903
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GXI key facts
- Gerresheimer AG (GXI) closed at €27.14 on Sep 28, 2026 on Xetra.
- GXI's all time high close is €120.08, set on Sep 1, 2023; its all time low close is €10.51 on Mar 30, 2009.
- GXI's 52 week range is €14.83 to €38.32.
- GXI returned -21.7% over the year to Sep 28, 2026 and -65.9% over five years.
- Over ten years GXI returned -60%, -8.7% a year compounded.
- GXI's deepest drawdown was -86.9% from Sep 1, 2023 to Feb 26, 2026.
- DataCedar holds 4,903 daily sessions of GXI history from Jun 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GXI price chart, 2007 to 2026
GXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +4.5% |
| 6 months | +31.9% |
| Year to date | -1.6% |
| 1 year | -21.7% |
| 3 years | -72.5% |
| 5 years | -65.9% |
| 10 years | -59.9% |
| Since Jun 11, 2007 | -9.9% |
| Compound annual growth, 19.3 years | -0.5% |
GXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €120.08 on Sep 1, 2023
- All time low close
- €10.51 on Mar 30, 2009
- 52 week high
- €38.32 on Oct 6, 2025
- 52 week low
- €14.83 on Feb 26, 2026
- Deepest drawdown
- -86.9% from Sep 1, 2023 to Feb 26, 2026, not yet recovered
- Best single session
- +21.8% on Mar 20, 2026
- Worst single session
- -31.4% on Feb 11, 2026
- Volatility, 1 year annualised
- 72.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2015, +63%
- Worst calendar year
- 2025, -61%
GXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €27.50 | €32.00 | €14.83 | €27.14 | -1.6% | 48.7M | 189 |
| 2025 | €71.14 | €85.18 | €22.60 | €27.58 | -61.1% | 72.2M | 253 |
| 2024 | €93.37 | €109.81 | €62.85 | €70.94 | -23.9% | 30.5M | 254 |
| 2023 | €61.60 | €121.37 | €61.60 | €93.17 | +52.0% | 30.4M | 255 |
| 2022 | €81.84 | €83.71 | €45.55 | €61.30 | -24.6% | 28.5M | 257 |
| 2021 | €83.61 | €95.36 | €72.53 | €81.26 | -2.1% | 25.4M | 255 |
| 2020 | €64.85 | €98.14 | €47.22 | €83.04 | +29.1% | 31.4M | 254 |
| 2019 | €49.52 | €69.74 | €46.78 | €64.33 | +22.8% | 27.7M | 251 |
| 2018 | €62.49 | €73.46 | €49.89 | €52.41 | -15.8% | 28.7M | 252 |
| 2017 | €62.55 | €70.46 | €53.68 | €62.24 | -0.7% | 28.3M | 255 |
| 2016 | €62.55 | €68.85 | €48.79 | €62.66 | -0.9% | 23.2M | 255 |
| 2015 | €38.97 | €67.12 | €37.43 | €63.24 | +63.0% | 31.2M | 254 |
| 2014 | €43.34 | €49.18 | €35.41 | €38.79 | -10.3% | 26.8M | 252 |
| 2013 | €34.10 | €43.60 | €31.04 | €43.24 | +28.7% | 29.8M | 252 |
| 2012 | €26.35 | €35.09 | €26.21 | €33.59 | +26.7% | 33.1M | 253 |
| 2011 | €26.60 | €30.55 | €22.85 | €26.51 | -0.9% | 23.4M | 256 |
| 2010 | €19.14 | €26.75 | €17.43 | €26.75 | +40.4% | 25.1M | 256 |
| 2009 | €15.73 | €20.57 | €10.33 | €19.06 | +23.2% | 39.7M | 254 |
| 2008 | €29.80 | €30.00 | €13.43 | €15.48 | -48.4% | 21.7M | 254 |
| 2007 | €31.37 | €31.37 | €25.05 | €29.96 | n/a | 12.3M | 142 |
GXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €27.14 | -3.5% |
| August 2026 | €28.12 | +2.1% |
| July 2026 | €27.54 | -1.0% |
| June 2026 | €27.82 | +2.3% |
| May 2026 | €27.20 | +10.8% |
| April 2026 | €24.54 | +25.1% |
| March 2026 | €19.62 | +15.8% |
| February 2026 | €16.95 | -32.8% |
| January 2026 | €25.22 | -8.6% |
| December 2025 | €27.58 | +3.9% |
| November 2025 | €26.54 | -3.8% |
| October 2025 | €27.60 | -21.8% |
About the GXI data
Daily bars. 4,903 sessions from Jun 11, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
GXI share price history
