Gerresheimer AG

357

255

24.48

Date Time Volume Order Volume Price
17/11/2025 19:55:05.969 100   24.48
      100 24.48
      100 24.48
17/11/2025 19:51:54.515 55   24.44
      55 24.44
      55 24.44
17/11/2025 19:51:02.655 2 000   24.38
      2 000 24.38
      2 000 24.38
17/11/2025 19:49:40.480 350   24.40
      350 24.40
      350 24.40
17/11/2025 19:36:53.026 150   24.48
      150 24.48
      5 24.48
      45 24.48
      100 24.48
17/11/2025 19:36:10.724 55   24.26
      55 24.26
      55 24.26
17/11/2025 19:36:10.655 75   24.24
      75 24.24
      75 24.24
17/11/2025 19:31:01.235 100   24.14
      100 24.14
      100 24.14
17/11/2025 19:29:03.271 1 436   24.14
      1 436 24.14
      1 436 24.14
17/11/2025 19:28:51.594 564   24.14
      400 24.14
      564 24.14
      164 24.14
17/11/2025 19:27:31.052 1 236   24.14
      1 072 24.14
      1 236 24.14
      164 24.14
17/11/2025 19:26:11.228 764   24.14
      764 24.14
      350 24.14
      150 24.14
      100 24.14
      164 24.14
17/11/2025 19:21:32.527 520   24.20
      520 24.20
      520 24.20
17/11/2025 19:19:50.545 80   24.20
      75 24.20
      5 24.20
      80 24.20
17/11/2025 19:06:46.682 100   24.28
      100 24.28
      100 24.28
17/11/2025 18:53:55.721 100   24.28
      100 24.28
      100 24.28
17/11/2025 18:48:01.115 80   24.48
      80 24.48
      80 24.48
17/11/2025 18:46:34.333 1 000   24.48
      1 000 24.48
      1 000 24.48
17/11/2025 18:45:31.317 1 000   24.48
      1 000 24.48
      1 000 24.48
17/11/2025 18:44:01.418 850   24.48
      850 24.48
      850 24.48
17/11/2025 18:43:58.965 150   24.48
      150 24.48
      150 24.48
17/11/2025 18:43:19.829 345   24.42
      345 24.42
      345 24.42
17/11/2025 18:43:19.329 655   24.40
      500 24.40
      50 24.40
      5 24.40
      655 24.40
      50 24.40
      50 24.40
17/11/2025 18:38:14.728 85   24.30
      30 24.30
      55 24.30
      85 24.30
17/11/2025 18:35:15.600 790   24.22
      790 24.22
      700 24.22
      90 24.22
17/11/2025 18:34:42.469 510   24.20
      510 24.20
      510 24.20
17/11/2025 18:31:47.484 50   24.18
      50 24.18
      50 24.18
17/11/2025 18:30:20.361 450   24.14
      30 24.14
      100 24.14
      50 24.14
      50 24.14
      220 24.14
      450 24.14
17/11/2025 18:29:46.225 7   24.22
      7 24.22
      7 24.22
17/11/2025 18:27:38.749 496   24.20
      496 24.20
      496 24.20
17/11/2025 18:27:38.363 104   24.20
      99 24.20
      104 24.20
      5 24.20
17/11/2025 17:47:05.697 2   24.28
      2 24.28
      2 24.28
17/11/2025 17:43:17.793 200   24.44
      200 24.44
      5 24.44
      99 24.44
      91 24.44
      5 24.44
17/11/2025 17:36:22.723 150   24.14
      150 24.14
      145 24.14
      5 24.14
17/11/2025 17:26:24.287 603   24.28
      603 24.28
      603 24.28
17/11/2025 17:13:58.434 142   24.34
      142 24.34
      142 24.34
17/11/2025 17:13:43.767 41   24.34
      41 24.34
      41 24.34
17/11/2025 17:05:43.959 50   24.32
      50 24.32
      50 24.32
17/11/2025 17:05:09.421 29   24.30
      29 24.30
      29 24.30
17/11/2025 17:04:46.949 600   24.30
      600 24.30
      600 24.30
17/11/2025 17:02:50.646 600   24.30
      600 24.30
      600 24.30
17/11/2025 16:58:23.395 500   24.28
      500 24.28
      500 24.28
17/11/2025 16:58:08.584 500   24.26
      500 24.26
      500 24.26
17/11/2025 16:51:41.529 1   24.28
      1 24.28
      1 24.28
17/11/2025 16:50:16.869 24   24.28
      24 24.28
      24 24.28
17/11/2025 16:43:06.464 500   24.28
      500 24.28
      500 24.28
17/11/2025 16:43:06.411 500   24.28
      500 24.28
      500 24.28
17/11/2025 16:41:14.581 1   24.26
      1 24.26
      1 24.26
17/11/2025 16:33:36.212 15   24.30
      15 24.30
      15 24.30
17/11/2025 16:32:47.909 10   24.26
      10 24.26
      10 24.26
17/11/2025 16:32:22.392 5   24.28
      5 24.28
      5 24.28
17/11/2025 16:30:45.260 250   24.26
      250 24.26
      250 24.26
17/11/2025 16:29:06.925 170   24.40
      170 24.40
      170 24.40
17/11/2025 16:28:11.638 205   24.40
      205 24.40
      205 24.40
17/11/2025 16:20:42.484 300   24.38
      300 24.38
      300 24.38
17/11/2025 16:20:42.436 500   24.38
      500 24.38
      500 24.38
17/11/2025 16:19:59.978 5   24.38
      5 24.38
      5 24.38
17/11/2025 16:19:29.858 460   24.42
      460 24.42
      460 24.42
17/11/2025 16:15:28.091 45   24.46
      45 24.46
      45 24.46
17/11/2025 16:01:07.810 1   24.44
      1 24.44
      1 24.44
17/11/2025 16:00:41.632 3   24.42
      3 24.42
      3 24.42
17/11/2025 16:00:08.226 3   24.46
      3 24.46
      3 24.46
17/11/2025 15:59:36.428 100   24.42
      100 24.42
      100 24.42
17/11/2025 15:55:32.766 150   24.38
      150 24.38
      150 24.38
17/11/2025 15:53:19.027 30   24.34
      30 24.34
      30 24.34
17/11/2025 15:52:17.648 100   24.40
      100 24.40
      100 24.40
17/11/2025 15:49:50.357 500   24.34
      500 24.34
      500 24.34
17/11/2025 15:48:32.733 80   24.36
      80 24.36
      80 24.36
17/11/2025 15:45:35.026 2   24.32
      2 24.32
      2 24.32
17/11/2025 15:40:14.589 500   24.42
      500 24.42
      394 24.42
      106 24.42
17/11/2025 15:36:11.400 84   24.36
      84 24.36
      84 24.36
17/11/2025 15:33:46.635 100   24.32
      100 24.32
      100 24.32
17/11/2025 15:33:46.574 90   24.30
      90 24.30
      90 24.30
17/11/2025 15:31:08.700 100   24.32
      100 24.32
      100 24.32
17/11/2025 15:16:50.513 100   24.32
      100 24.32
      100 24.32
17/11/2025 15:16:11.060 15   24.30
      15 24.30
      15 24.30
17/11/2025 15:15:35.246 100   24.24
      100 24.24
      100 24.24
17/11/2025 15:15:33.721 15   24.10
      15 24.10
      15 24.10
17/11/2025 15:08:10.545 15   24.00
      15 24.00
      15 24.00
17/11/2025 15:08:09.701 150   24.00
      150 24.00
      150 24.00
17/11/2025 14:58:46.508 21   24.06
      21 24.06
      21 24.06
17/11/2025 14:55:13.325 50   23.88
      50 23.88
      50 23.88
17/11/2025 14:52:04.513 25   23.84
      25 23.84
      25 23.84
17/11/2025 14:50:58.787 340   23.84
      40 23.84
      340 23.84
      100 23.84
      200 23.84
17/11/2025 14:46:07.633 150   23.90
      150 23.90
      150 23.90
17/11/2025 14:42:03.346 8   23.98
      8 23.98
      8 23.98
17/11/2025 14:38:27.157 867   23.92
      867 23.92
      867 23.92
17/11/2025 14:33:41.416 106   23.86
      106 23.86
      106 23.86
17/11/2025 14:32:58.938 135   23.90
      35 23.90
      135 23.90
      100 23.90
17/11/2025 14:29:58.496 500   23.96
      500 23.96
      500 23.96
17/11/2025 14:28:17.762 400   23.94
      400 23.94
      400 23.94
17/11/2025 14:16:02.783 105   23.90
      105 23.90
      5 23.90
      100 23.90
17/11/2025 14:07:35.966 200   23.92
      200 23.92
      200 23.92
17/11/2025 14:06:42.631 21   23.94
      21 23.94
      21 23.94
17/11/2025 14:02:34.460 500   23.94
      500 23.94
      500 23.94
17/11/2025 14:00:36.668 1   23.92
      1 23.92
      1 23.92
17/11/2025 13:59:17.225 700   23.88
      700 23.88
      700 23.88
17/11/2025 13:57:14.165 25   23.90
      25 23.90
      25 23.90
17/11/2025 13:57:00.171 200   23.90
      200 23.90
      200 23.90
17/11/2025 13:56:17.757 150   23.88
      150 23.88
      150 23.88
17/11/2025 13:56:16.894 500   23.88
      500 23.88
      400 23.88
      100 23.88
17/11/2025 13:49:58.036 250   23.88
      5 23.88
      150 23.88
      250 23.88
      95 23.88
17/11/2025 13:49:47.396 84   23.90
      84 23.90
      84 23.90
17/11/2025 13:48:50.624 239   23.90
      239 23.90
      239 23.90
17/11/2025 13:48:27.505 250   23.92
      250 23.92
      250 23.92
17/11/2025 13:48:21.295 550   23.92
      550 23.92
      550 23.92
17/11/2025 13:48:12.201 700   23.92
      700 23.92
      700 23.92
17/11/2025 13:47:14.091 50   23.92
      50 23.92
      50 23.92
17/11/2025 13:46:50.675 61   23.90
      61 23.90
      61 23.90
17/11/2025 13:46:50.604 239   23.90
      239 23.90
      239 23.90
17/11/2025 13:45:50.520 239   23.90
      239 23.90
      239 23.90
17/11/2025 13:45:31.025 250   23.92
      250 23.92
      250 23.92
17/11/2025 13:44:03.325 9 030   23.90
      9 015 23.90
      9 030 23.90
      15 23.90
17/11/2025 13:43:58.260 780   23.90
      500 23.90
      780 23.90
      280 23.90
17/11/2025 13:43:58.097 500   23.90
      80 23.90
      15 23.90
      205 23.90
      500 23.90
      50 23.90
      100 23.90
      50 23.90
17/11/2025 13:38:04.879 300   23.92
      300 23.92
      300 23.92
17/11/2025 13:38:04.842 500   23.92
      500 23.92
      500 23.92
17/11/2025 13:33:22.208 50   23.92
      50 23.92
      50 23.92
17/11/2025 13:29:49.369 8   23.96
      8 23.96
      8 23.96
17/11/2025 13:29:38.512 100   23.96
      100 23.96
      100 23.96
17/11/2025 13:22:59.547 500   23.94
      500 23.94
      500 23.94
17/11/2025 13:22:11.519 50   23.98
      50 23.98
      50 23.98
17/11/2025 13:20:23.187 1   23.98
      1 23.98
      1 23.98
17/11/2025 13:20:08.271 500   23.98
      500 23.98
      500 23.98
17/11/2025 13:20:08.180 500   23.98
      500 23.98
      500 23.98
17/11/2025 13:19:59.346 314   23.98
      314 23.98
      314 23.98
17/11/2025 13:19:02.983 500   23.94
      500 23.94
      500 23.94
17/11/2025 13:14:16.484 491   23.92
      491 23.92
      491 23.92
17/11/2025 13:13:05.698 70   23.96
      70 23.96
      70 23.96
17/11/2025 13:12:56.925 25   23.98
      25 23.98
      25 23.98
17/11/2025 13:10:44.059 131   24.00
      131 24.00
      131 24.00
17/11/2025 13:10:26.889 100   24.04
      100 24.04
      100 24.04
17/11/2025 13:03:46.630 140   24.00
      140 24.00
      140 24.00
17/11/2025 13:03:35.933 2 355   24.00
      20 24.00
      60 24.00
      50 24.00
      2 355 24.00
      1 100 24.00
      250 24.00
      500 24.00
      30 24.00
      100 24.00
      20 24.00
      75 24.00
      150 24.00
17/11/2025 13:03:29.538 103   24.02
      103 24.02
      103 24.02
17/11/2025 13:03:09.702 100   24.04
      100 24.04
      100 24.04
17/11/2025 13:03:09.344 100   24.06
      100 24.06
      100 24.06
17/11/2025 13:02:19.691 300   24.10
      300 24.10
      300 24.10
17/11/2025 12:56:27.537 100   24.16
      100 24.16
      100 24.16
17/11/2025 12:54:46.202 300   24.12
      300 24.12
      300 24.12
17/11/2025 12:49:34.642 100   24.16
      100 24.16
      100 24.16
17/11/2025 12:47:03.568 22   24.20
      22 24.20
      22 24.20
17/11/2025 12:40:40.040 100   24.20
      100 24.20
      100 24.20
17/11/2025 12:38:04.019 9   24.16
      9 24.16
      9 24.16
17/11/2025 12:34:22.384 17   24.16
      17 24.16
      17 24.16
17/11/2025 12:21:04.526 500   24.14
      500 24.14
      500 24.14
17/11/2025 12:17:22.080 15   24.08
      15 24.08
      15 24.08
17/11/2025 12:10:15.294 100   24.10
      100 24.10
      100 24.10
17/11/2025 12:05:12.285 45   24.08
      45 24.08
      45 24.08
17/11/2025 12:03:51.078 40   24.08
      40 24.08
      40 24.08
17/11/2025 12:03:02.046 121   24.04
      121 24.04
      121 24.04
17/11/2025 12:02:39.820 500   24.04
      500 24.04
      500 24.04
17/11/2025 12:01:49.876 700   24.02
      700 24.02
      700 24.02
17/11/2025 12:01:36.022 385   24.02
      385 24.02
      385 24.02
17/11/2025 12:01:13.515 700   24.02
      33 24.02
      700 24.02
      667 24.02
17/11/2025 12:00:23.915 700   24.04
      700 24.04
      700 24.04
17/11/2025 11:58:23.272 100   24.02
      20 24.02
      80 24.02
      100 24.02
17/11/2025 11:52:52.288 248   24.06
      248 24.06
      248 24.06
17/11/2025 11:52:04.422 11   24.02
      11 24.02
      11 24.02
17/11/2025 11:51:42.005 208   24.06
      208 24.06
      208 24.06
17/11/2025 11:48:21.700 500   24.10
      500 24.10
      500 24.10
17/11/2025 11:48:20.650 500   24.10
      500 24.10
      500 24.10
17/11/2025 11:48:20.207 208   24.08
      208 24.08
      208 24.08
17/11/2025 11:48:19.752 500   24.10
      500 24.10
      500 24.10
17/11/2025 11:46:09.313 500   24.10
      500 24.10
      500 24.10
17/11/2025 11:45:08.078 500   24.10
      500 24.10
      500 24.10
17/11/2025 11:44:49.949 100   24.10
      100 24.10
      100 24.10
17/11/2025 11:39:48.872 208   24.08
      208 24.08
      208 24.08
17/11/2025 11:38:52.420 500   24.08
      500 24.08
      500 24.08
17/11/2025 11:35:51.677 250   24.10
      250 24.10
      250 24.10
17/11/2025 11:34:16.277 208   24.08
      208 24.08
      208 24.08
17/11/2025 11:31:15.880 208   24.08
      208 24.08
      208 24.08
17/11/2025 11:28:47.801 148   24.16
      148 24.16
      148 24.16
17/11/2025 11:27:59.958 80   24.16
      80 24.16
      80 24.16
17/11/2025 11:25:20.636 650   24.14
      650 24.14
      650 24.14
17/11/2025 11:25:19.502 650   24.14
      650 24.14
      650 24.14
17/11/2025 11:23:09.546 80   24.10
      80 24.10
      80 24.10
17/11/2025 11:20:46.944 70   24.12
      70 24.12
      70 24.12
17/11/2025 11:20:14.294 200   24.08
      200 24.08
      200 24.08
17/11/2025 11:16:03.187 12   24.06
      12 24.06
      12 24.06
17/11/2025 11:15:48.298 100   24.12
      100 24.12
      100 24.12
17/11/2025 11:13:39.347 45   24.16
      45 24.16
      45 24.16
17/11/2025 11:10:52.740 700   24.12
      700 24.12
      700 24.12
17/11/2025 11:09:55.416 100   24.16
      100 24.16
      100 24.16
17/11/2025 11:09:40.997 700   24.16
      700 24.16
      700 24.16
17/11/2025 11:08:22.897 20   24.12
      20 24.12
      20 24.12
17/11/2025 11:08:21.728 21   24.16
      21 24.16
      21 24.16
17/11/2025 11:01:51.677 500   24.14
      500 24.14
      500 24.14
17/11/2025 11:01:51.526 170   24.08
      170 24.08
      170 24.08
17/11/2025 11:01:50.215 500   24.14
      500 24.14
      500 24.14
17/11/2025 10:58:43.566 100   24.14
      100 24.14
      100 24.14
17/11/2025 10:57:56.739 60   24.08
      60 24.08
      60 24.08
17/11/2025 10:53:58.476 10   24.08
      10 24.08
      10 24.08
17/11/2025 10:52:42.796 500   24.12
      500 24.12
      500 24.12
17/11/2025 10:50:40.045 20   24.10
      20 24.10
      20 24.10
17/11/2025 10:48:02.586 85   24.12
      85 24.12
      85 24.12
17/11/2025 10:45:00.944 70   24.10
      70 24.10
      70 24.10
17/11/2025 10:36:14.276 100   24.10
      100 24.10
      100 24.10
17/11/2025 10:32:18.510 120   24.08
      100 24.08
      120 24.08
      20 24.08
17/11/2025 10:31:03.668 7   24.08
      7 24.08
      7 24.08
17/11/2025 10:25:49.954 50   24.14
      50 24.14
      50 24.14
17/11/2025 10:22:39.091 250   24.18
      250 24.18
      250 24.18
17/11/2025 10:19:39.414 215   24.10
      215 24.10
      100 24.10
      100 24.10
      15 24.10
17/11/2025 10:19:02.211 100   24.12
      100 24.12
      100 24.12
17/11/2025 10:18:54.545 105   24.16
      105 24.16
      105 24.16
17/11/2025 10:15:26.524 25   24.18
      25 24.18
      25 24.18
17/11/2025 10:15:01.779 100   24.20
      100 24.20
      100 24.20
17/11/2025 10:15:00.913 215   24.20
      100 24.20
      215 24.20
      115 24.20
17/11/2025 10:14:59.961 70   24.22
      70 24.22
      70 24.22
17/11/2025 10:14:55.810 125   24.26
      125 24.26
      125 24.26
17/11/2025 10:11:58.792 20   24.26
      20 24.26
      20 24.26
17/11/2025 10:04:31.224 10   24.28
      10 24.28
      10 24.28
17/11/2025 10:02:56.758 25   24.28
      25 24.28
      25 24.28
17/11/2025 10:02:15.089 20   24.30
      20 24.30
      20 24.30
17/11/2025 10:00:40.961 210   24.22
      210 24.22
      210 24.22
17/11/2025 10:00:04.431 215   24.22
      215 24.22
      215 24.22
17/11/2025 09:59:00.492 190   24.24
      100 24.24
      190 24.24
      90 24.24
17/11/2025 09:57:04.390 284   24.26
      94 24.26
      190 24.26
      284 24.26
17/11/2025 09:56:27.717 100   24.34
      100 24.34
      100 24.34
17/11/2025 09:48:44.262 20   24.42
      20 24.42
      20 24.42
17/11/2025 09:43:09.926 25   24.30
      25 24.30
      25 24.30
17/11/2025 09:42:30.327 250   24.36
      250 24.36
      250 24.36
17/11/2025 09:41:44.381 4   24.36
      4 24.36
      4 24.36
17/11/2025 09:39:21.908 10   24.22
      10 24.22
      10 24.22
17/11/2025 09:36:42.591 43   24.26
      43 24.26
      43 24.26
17/11/2025 09:36:42.447 110   24.30
      100 24.30
      10 24.30
      110 24.30
17/11/2025 09:33:07.651 200   24.34
      200 24.34
      200 24.34
17/11/2025 09:32:55.961 150   24.34
      150 24.34
      150 24.34
17/11/2025 09:32:34.680 200   24.38
      200 24.38
      200 24.38
17/11/2025 09:32:34.320 90   24.40
      90 24.40
      45 24.40
      45 24.40
17/11/2025 09:32:24.315 300   24.44
      300 24.44
      300 24.44
17/11/2025 09:32:21.754 615   24.48
      315 24.48
      615 24.48
      300 24.48
17/11/2025 09:31:38.972 4   24.50
      4 24.50
      4 24.50
17/11/2025 09:29:18.921 10   24.50
      10 24.50
      10 24.50
17/11/2025 09:25:17.423 200   24.48
      200 24.48
      200 24.48
17/11/2025 09:25:17.241 20   24.50
      10 24.50
      20 24.50
      10 24.50
17/11/2025 09:16:17.222 100   24.56
      100 24.56
      100 24.56
17/11/2025 09:12:46.135 5   24.60
      5 24.60
      5 24.60
17/11/2025 09:11:36.683 10   24.70
      10 24.70
      10 24.70
17/11/2025 09:10:25.324 20   24.80
      20 24.80
      20 24.80
17/11/2025 09:09:22.553 15   24.86
      15 24.86
      15 24.86
17/11/2025 09:09:09.857 8   24.86
      8 24.86
      8 24.86
17/11/2025 09:03:11.035 20   24.82
      20 24.82
      20 24.82
17/11/2025 09:02:38.769 15   24.82
      15 24.82
      15 24.82
17/11/2025 08:52:06.612 200   24.90
      200 24.90
      200 24.90
17/11/2025 08:40:10.911 257   24.90
      100 24.90
      150 24.90
      257 24.90
      7 24.90
17/11/2025 08:39:20.092 240   24.88
      240 24.88
      105 24.88
      135 24.88
17/11/2025 08:37:53.024 10   24.88
      5 24.88
      5 24.88
      10 24.88
17/11/2025 08:29:58.139 305   24.72
      200 24.72
      305 24.72
      105 24.72
17/11/2025 08:22:16.037 100   24.88
      55 24.88
      45 24.88
      100 24.88
17/11/2025 08:15:50.532 25   24.58
      5 24.58
      25 24.58
      15 24.58
      5 24.58
17/11/2025 08:03:51.574 1   24.88
      1 24.88
      1 24.88
17/11/2025 08:00:42.194 1   24.68
      1 24.68
      1 24.68
17/11/2025 07:40:55.326 350   24.88
      350 24.88
      350 24.88
17/11/2025 07:37:28.906 1 371   24.88
      1 000 24.88
      16 24.88
      30 24.88
      200 24.88
      180 24.88
      50 24.88
      85 24.88
      10 24.88
      200 24.88
      200 24.88
      223 24.88
      100 24.88
      200 24.88
      25 24.88
      110 24.88
      5 24.88
      75 24.88
      33 24.88
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)