Gerresheimer AG

255

209

24.16

Date Time Volume Order Volume Price
24/11/2025 20:41:26.269 3   24.16
      3 24.16
      3 24.16
24/11/2025 20:41:14.018 30   24.16
      30 24.16
      30 24.16
24/11/2025 20:31:07.202 50   24.16
      50 24.16
      50 24.16
24/11/2025 20:30:07.802 50   24.16
      50 24.16
      50 24.16
24/11/2025 20:26:53.374 200   24.16
      5 24.16
      40 24.16
      5 24.16
      6 24.16
      200 24.16
      55 24.16
      89 24.16
24/11/2025 20:13:52.581 60   24.22
      50 24.22
      60 24.22
      10 24.22
24/11/2025 20:13:50.013 25   24.38
      25 24.38
      25 24.38
24/11/2025 20:02:48.189 82   24.38
      55 24.38
      27 24.38
      82 24.38
24/11/2025 19:51:31.264 30   24.52
      30 24.52
      15 24.52
      5 24.52
      10 24.52
24/11/2025 19:38:57.121 50   24.44
      50 24.44
      10 24.44
      40 24.44
24/11/2025 19:25:20.529 17   24.20
      17 24.20
      17 24.20
24/11/2025 19:18:05.174 15   24.16
      15 24.16
      15 24.16
24/11/2025 19:16:15.542 100   24.20
      80 24.20
      100 24.20
      20 24.20
24/11/2025 18:58:18.776 1   24.40
      1 24.40
      1 24.40
24/11/2025 18:57:56.540 41   24.16
      41 24.16
      41 24.16
24/11/2025 18:51:49.603 20   24.40
      20 24.40
      20 24.40
24/11/2025 18:31:37.047 40   24.22
      40 24.22
      40 24.22
24/11/2025 18:28:54.271 2   24.14
      2 24.14
      2 24.14
24/11/2025 18:27:31.439 30   24.40
      30 24.40
      15 24.40
      15 24.40
24/11/2025 18:10:08.993 150   24.26
      150 24.26
      150 24.26
24/11/2025 18:02:11.324 40   24.28
      40 24.28
      20 24.28
      20 24.28
24/11/2025 18:01:05.324 200   24.20
      55 24.20
      200 24.20
      140 24.20
      5 24.20
24/11/2025 17:28:36.506 15   24.14
      15 24.14
      15 24.14
24/11/2025 17:26:01.459 500   24.14
      500 24.14
      500 24.14
24/11/2025 17:26:01.239 500   24.14
      500 24.14
      500 24.14
24/11/2025 17:25:49.569 500   24.16
      500 24.16
      500 24.16
24/11/2025 17:25:49.537 500   24.16
      500 24.16
      500 24.16
24/11/2025 17:21:41.579 215   24.10
      215 24.10
      215 24.10
24/11/2025 17:21:06.509 100   24.12
      100 24.12
      100 24.12
24/11/2025 17:21:06.456 500   24.12
      500 24.12
      500 24.12
24/11/2025 17:15:56.257 48   24.12
      48 24.12
      48 24.12
24/11/2025 17:11:47.577 150   24.10
      150 24.10
      150 24.10
24/11/2025 16:59:56.922 31   24.02
      31 24.02
      31 24.02
24/11/2025 16:55:16.390 700   24.06
      700 24.06
      700 24.06
24/11/2025 16:54:22.614 305   24.06
      305 24.06
      305 24.06
24/11/2025 16:54:21.957 700   24.06
      700 24.06
      700 24.06
24/11/2025 16:54:12.713 700   24.06
      700 24.06
      700 24.06
24/11/2025 16:53:35.814 46   24.06
      46 24.06
      46 24.06
24/11/2025 16:50:29.281 20   24.12
      20 24.12
      20 24.12
24/11/2025 16:47:15.314 205   24.08
      205 24.08
      205 24.08
24/11/2025 16:43:20.841 100   24.10
      100 24.10
      100 24.10
24/11/2025 16:40:03.874 80   24.10
      80 24.10
      80 24.10
24/11/2025 16:30:28.741 416   24.10
      416 24.10
      416 24.10
24/11/2025 16:27:51.486 120   24.04
      120 24.04
      120 24.04
24/11/2025 16:19:21.891 46   24.04
      46 24.04
      46 24.04
24/11/2025 16:17:05.391 100   24.10
      100 24.10
      85 24.10
      15 24.10
24/11/2025 16:16:49.746 155   24.02
      155 24.02
      155 24.02
24/11/2025 16:07:59.874 15   24.02
      15 24.02
      15 24.02
24/11/2025 16:00:28.792 200   24.06
      200 24.06
      200 24.06
24/11/2025 16:00:05.205 3   24.06
      3 24.06
      3 24.06
24/11/2025 15:56:06.957 200   23.84
      200 23.84
      200 23.84
24/11/2025 15:52:53.169 100   23.86
      100 23.86
      100 23.86
24/11/2025 15:46:11.677 110   23.90
      110 23.90
      110 23.90
24/11/2025 15:45:33.187 1   23.92
      1 23.92
      1 23.92
24/11/2025 15:38:22.822 15   23.88
      15 23.88
      15 23.88
24/11/2025 15:36:10.629 63   23.92
      63 23.92
      63 23.92
24/11/2025 15:20:48.194 15   23.88
      15 23.88
      15 23.88
24/11/2025 15:13:07.329 500   23.86
      500 23.86
      375 23.86
      125 23.86
24/11/2025 15:08:51.447 53   23.88
      28 23.88
      25 23.88
      53 23.88
24/11/2025 15:08:06.025 700   23.92
      700 23.92
      700 23.92
24/11/2025 15:07:13.837 4 774   23.94
      4 774 23.94
      4 774 23.94
24/11/2025 15:06:05.794 25   23.96
      25 23.96
      25 23.96
24/11/2025 15:01:20.840 22   23.98
      22 23.98
      22 23.98
24/11/2025 14:51:14.097 7   23.98
      7 23.98
      7 23.98
24/11/2025 14:45:45.507 5   23.98
      5 23.98
      5 23.98
24/11/2025 14:45:28.484 700   23.96
      700 23.96
      700 23.96
24/11/2025 14:45:22.410 2 900   24.02
      2 900 24.02
      2 900 24.02
24/11/2025 14:44:57.895 600   23.98
      600 23.98
      600 23.98
24/11/2025 14:44:57.821 600   23.98
      600 23.98
      600 23.98
24/11/2025 14:43:37.878 42   23.98
      42 23.98
      42 23.98
24/11/2025 14:39:48.475 1   24.02
      1 24.02
      1 24.02
24/11/2025 14:39:20.301 11   23.96
      11 23.96
      11 23.96
24/11/2025 14:38:37.367 40   24.02
      40 24.02
      40 24.02
24/11/2025 14:37:00.081 124   24.00
      124 24.00
      124 24.00
24/11/2025 14:36:49.561 45   23.96
      45 23.96
      45 23.96
24/11/2025 14:36:12.937 700   23.96
      700 23.96
      700 23.96
24/11/2025 14:34:28.682 135   23.96
      135 23.96
      135 23.96
24/11/2025 14:34:13.615 200   23.96
      200 23.96
      200 23.96
24/11/2025 14:29:31.227 50   24.02
      50 24.02
      50 24.02
24/11/2025 14:27:29.380 1   23.96
      1 23.96
      1 23.96
24/11/2025 14:17:08.573 50   23.96
      50 23.96
      50 23.96
24/11/2025 14:15:51.472 60   23.96
      60 23.96
      60 23.96
24/11/2025 14:15:05.143 40   24.00
      40 24.00
      40 24.00
24/11/2025 14:08:10.060 550   23.96
      550 23.96
      550 23.96
24/11/2025 14:05:31.788 162   24.02
      162 24.02
      162 24.02
24/11/2025 14:03:44.099 550   23.96
      550 23.96
      550 23.96
24/11/2025 14:03:43.993 650   23.96
      650 23.96
      650 23.96
24/11/2025 13:30:42.364 40   23.96
      40 23.96
      40 23.96
24/11/2025 13:29:58.416 100   23.96
      100 23.96
      100 23.96
24/11/2025 13:23:01.745 200   24.08
      200 24.08
      200 24.08
24/11/2025 13:17:08.314 500   24.06
      500 24.06
      500 24.06
24/11/2025 13:15:49.559 60   24.12
      60 24.12
      60 24.12
24/11/2025 13:15:24.848 60   24.06
      60 24.06
      60 24.06
24/11/2025 13:14:33.460 80   24.12
      80 24.12
      15 24.12
      65 24.12
24/11/2025 13:09:56.371 35   24.00
      35 24.00
      35 24.00
24/11/2025 13:07:28.695 119   24.00
      119 24.00
      119 24.00
24/11/2025 13:03:47.986 100   24.00
      100 24.00
      100 24.00
24/11/2025 13:02:26.751 1   24.18
      1 24.18
      1 24.18
24/11/2025 13:01:51.054 31   23.90
      31 23.90
      31 23.90
24/11/2025 12:54:18.229 1   24.10
      1 24.10
      1 24.10
24/11/2025 12:54:01.124 76   24.00
      76 24.00
      76 24.00
24/11/2025 12:49:55.137 4   24.04
      4 24.04
      4 24.04
24/11/2025 12:49:45.768 50   23.96
      50 23.96
      50 23.96
24/11/2025 12:47:50.103 500   23.92
      500 23.92
      500 23.92
24/11/2025 12:41:08.827 5   23.96
      5 23.96
      5 23.96
24/11/2025 12:36:18.189 700   23.88
      700 23.88
      700 23.88
24/11/2025 12:34:31.854 500   23.82
      500 23.82
      500 23.82
24/11/2025 12:33:17.932 500   23.88
      500 23.88
      500 23.88
24/11/2025 12:32:09.154 70   23.80
      70 23.80
      70 23.80
24/11/2025 12:31:48.251 300   23.80
      300 23.80
      300 23.80
24/11/2025 12:27:14.450 50   23.84
      50 23.84
      50 23.84
24/11/2025 12:26:57.783 20   23.72
      20 23.72
      20 23.72
24/11/2025 12:22:04.109 15   23.90
      15 23.90
      15 23.90
24/11/2025 12:16:36.213 115   24.02
      115 24.02
      115 24.02
24/11/2025 12:12:59.152 150   24.02
      150 24.02
      150 24.02
24/11/2025 12:08:37.704 80   24.00
      80 24.00
      80 24.00
24/11/2025 12:03:06.416 80   23.98
      80 23.98
      80 23.98
24/11/2025 11:53:02.925 350   23.80
      50 23.80
      100 23.80
      350 23.80
      200 23.80
24/11/2025 11:52:13.662 380   23.94
      380 23.94
      380 23.94
24/11/2025 11:52:13.612 620   23.94
      120 23.94
      500 23.94
      620 23.94
24/11/2025 11:41:12.503 120   23.88
      120 23.88
      120 23.88
24/11/2025 11:36:47.577 20   23.96
      20 23.96
      20 23.96
24/11/2025 11:28:16.894 200   23.98
      200 23.98
      200 23.98
24/11/2025 11:23:08.699 3 650   23.92
      3 650 23.92
      3 650 23.92
24/11/2025 11:21:54.235 600   23.94
      600 23.94
      600 23.94
24/11/2025 11:21:54.193 600   23.94
      600 23.94
      600 23.94
24/11/2025 11:18:10.736 200   23.98
      200 23.98
      200 23.98
24/11/2025 11:15:52.722 500   23.98
      500 23.98
      500 23.98
24/11/2025 11:13:48.307 85   23.98
      85 23.98
      85 23.98
24/11/2025 11:08:54.871 100   24.08
      100 24.08
      100 24.08
24/11/2025 11:05:30.567 16   24.10
      16 24.10
      16 24.10
24/11/2025 11:04:55.804 500   24.10
      500 24.10
      500 24.10
24/11/2025 11:04:38.115 500   24.14
      500 24.14
      500 24.14
24/11/2025 11:01:49.828 50   24.14
      15 24.14
      35 24.14
      50 24.14
24/11/2025 10:55:54.124 1 500   23.96
      1 500 23.96
      1 500 23.96
24/11/2025 10:55:49.713 500   23.96
      500 23.96
      500 23.96
24/11/2025 10:55:49.376 500   23.96
      500 23.96
      500 23.96
24/11/2025 10:55:20.957 500   23.96
      500 23.96
      500 23.96
24/11/2025 10:54:57.269 300   23.92
      300 23.92
      300 23.92
24/11/2025 10:54:38.889 700   23.92
      700 23.92
      700 23.92
24/11/2025 10:52:14.944 200   23.96
      200 23.96
      200 23.96
24/11/2025 10:45:45.990 375   23.92
      375 23.92
      375 23.92
24/11/2025 10:44:08.006 500   23.88
      500 23.88
      500 23.88
24/11/2025 10:38:13.069 500   23.86
      500 23.86
      500 23.86
24/11/2025 10:34:58.635 22   23.84
      22 23.84
      22 23.84
24/11/2025 10:33:43.280 101   23.82
      101 23.82
      101 23.82
24/11/2025 10:33:03.835 400   23.82
      400 23.82
      400 23.82
24/11/2025 10:29:58.476 124   23.80
      124 23.80
      124 23.80
24/11/2025 10:29:37.592 58   23.76
      58 23.76
      58 23.76
24/11/2025 10:27:24.800 500   23.84
      500 23.84
      500 23.84
24/11/2025 10:26:48.191 110   23.80
      110 23.80
      110 23.80
24/11/2025 10:24:00.405 15   23.90
      15 23.90
      15 23.90
24/11/2025 10:23:51.346 42   23.94
      42 23.94
      42 23.94
24/11/2025 10:19:18.338 82   23.98
      82 23.98
      82 23.98
24/11/2025 10:18:45.876 100   24.00
      100 24.00
      100 24.00
24/11/2025 10:18:22.558 50   24.08
      50 24.08
      50 24.08
24/11/2025 10:16:03.008 100   24.10
      100 24.10
      100 24.10
24/11/2025 10:08:18.929 20   24.06
      20 24.06
      20 24.06
24/11/2025 10:05:46.102 209   24.14
      209 24.14
      209 24.14
24/11/2025 10:01:00.064 1   24.00
      1 24.00
      1 24.00
24/11/2025 09:58:05.953 300   24.20
      300 24.20
      300 24.20
24/11/2025 09:58:05.908 500   24.20
      500 24.20
      500 24.20
24/11/2025 09:57:51.904 150   24.22
      150 24.22
      150 24.22
24/11/2025 09:53:57.215 200   24.20
      200 24.20
      200 24.20
24/11/2025 09:51:43.702 50   24.14
      50 24.14
      50 24.14
24/11/2025 09:51:08.671 300   24.16
      300 24.16
      300 24.16
24/11/2025 09:44:15.305 50   24.08
      50 24.08
      50 24.08
24/11/2025 09:43:43.046 15   24.10
      15 24.10
      15 24.10
24/11/2025 09:43:18.316 25   24.02
      25 24.02
      25 24.02
24/11/2025 09:42:31.257 412   23.98
      412 23.98
      412 23.98
24/11/2025 09:42:31.204 588   23.98
      588 23.98
      500 23.98
      88 23.98
24/11/2025 09:42:16.522 300   24.04
      300 24.04
      300 24.04
24/11/2025 09:40:08.810 12   24.00
      12 24.00
      12 24.00
24/11/2025 09:35:58.460 30   24.02
      30 24.02
      30 24.02
24/11/2025 09:35:22.704 1 410   24.00
      1 410 24.00
      100 24.00
      1 310 24.00
24/11/2025 09:33:25.899 100   23.94
      100 23.94
      100 23.94
24/11/2025 09:30:46.409 20   24.02
      20 24.02
      20 24.02
24/11/2025 09:30:39.393 125   24.02
      125 24.02
      125 24.02
24/11/2025 09:30:39.326 1   24.02
      1 24.02
      1 24.02
24/11/2025 09:30:31.064 220   23.94
      220 23.94
      220 23.94
24/11/2025 09:30:18.824 31   23.96
      31 23.96
      31 23.96
24/11/2025 09:30:14.281 8 490   23.90
      8 490 23.90
      3 000 23.90
      3 368 23.90
      2 122 23.90
24/11/2025 09:30:04.893 500   23.92
      500 23.92
      500 23.92
24/11/2025 09:29:46.494 500   23.90
      500 23.90
      500 23.90
24/11/2025 09:29:46.464 500   23.90
      500 23.90
      500 23.90
24/11/2025 09:29:46.404 100   23.88
      100 23.88
      100 23.88
24/11/2025 09:26:51.596 85   23.80
      85 23.80
      85 23.80
24/11/2025 09:20:16.697 325   23.80
      325 23.80
      325 23.80
24/11/2025 09:17:15.981 82   23.82
      82 23.82
      82 23.82
24/11/2025 09:17:07.236 400   23.88
      400 23.88
      400 23.88
24/11/2025 09:16:05.745 325   23.82
      325 23.82
      325 23.82
24/11/2025 09:15:47.761 45   23.88
      45 23.88
      45 23.88
24/11/2025 09:15:15.403 500   23.88
      500 23.88
      500 23.88
24/11/2025 09:15:15.376 500   23.88
      500 23.88
      500 23.88
24/11/2025 09:10:37.511 100   23.86
      100 23.86
      100 23.86
24/11/2025 09:06:15.526 30   23.94
      30 23.94
      30 23.94
24/11/2025 09:04:51.760 100   23.72
      50 23.72
      50 23.72
      100 23.72
24/11/2025 09:04:17.958 6   23.74
      6 23.74
      6 23.74
24/11/2025 09:02:35.797 15   23.90
      15 23.90
      15 23.90
24/11/2025 09:01:03.771 125   23.84
      125 23.84
      125 23.84
24/11/2025 08:53:19.651 100   23.88
      100 23.88
      20 23.88
      80 23.88
24/11/2025 08:51:11.787 350   23.88
      350 23.88
      350 23.88
24/11/2025 08:40:57.701 25   23.88
      25 23.88
      25 23.88
24/11/2025 08:30:47.403 25   23.72
      25 23.72
      25 23.72
24/11/2025 08:29:58.149 300   23.80
      300 23.80
      300 23.80
24/11/2025 08:12:10.652 2   23.88
      2 23.88
      2 23.88
24/11/2025 08:00:47.449 9   23.88
      9 23.88
      9 23.88
24/11/2025 07:32:06.775 79   23.64
      79 23.64
      6 23.64
      70 23.64
      3 23.64
24/11/2025 07:32:03.885 545   23.88
      50 23.88
      30 23.88
      70 23.88
      140 23.88
      100 23.88
      50 23.88
      10 23.88
      210 23.88
      250 23.88
      5 23.88
      175 23.88
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)