GEBN.SW
Geberit AG (GEBN.SW)
531.6000
Fr
-7.4000 (%-1.37)
GEBN.SW: Geberit AG Historical Data
Historical price data, yearly archive and performance analysis for Geberit AG.
Historical Chart
Loading chart...
Average
OPEN 586.0763
CLOSE 586.3458
Low
LOW 486.5
High
HIGH 653.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 516.2 | 518.6 | 504.4 | 511.2 |
| 01/06/2025 | 515 | 517.8 | 509.8 | 515.4 |
| 01/07/2025 | 513.8 | 520.4 | 511.2 | 513.6 |
| 01/08/2025 | 513.4 | 514.4 | 502.6 | 505.8 |
| 01/09/2025 | 504.8 | 505.8 | 501.6 | 502.8 |
| 01/10/2025 | 501 | 505.2 | 496.2 | 496.6 |
| 01/13/2025 | 495 | 496.1 | 488.8 | 494.4 |
| 01/14/2025 | 500 | 501.4 | 493.8 | 494.7 |
| 01/15/2025 | 494.9 | 515 | 494.5 | 510 |
| 01/16/2025 | 512.4 | 514.2 | 486.5 | 493.6 |
| 01/17/2025 | 498.8 | 506.8 | 497.5 | 505.8 |
| 01/20/2025 | 503.8 | 507.6 | 501.6 | 506.4 |
| 01/21/2025 | 505.6 | 506.4 | 501.6 | 505.4 |
| 01/22/2025 | 498.3 | 506.4 | 498 | 500.8 |
| 01/23/2025 | 503 | 503.2 | 495 | 498.5 |
| 01/24/2025 | 495.1 | 502.6 | 495.1 | 498.3 |
| 01/27/2025 | 495 | 501.4 | 490.5 | 499.2 |
| 01/28/2025 | 501.2 | 509.4 | 500.6 | 502.2 |
| 01/29/2025 | 503.8 | 507.8 | 502.6 | 505.8 |
| 01/30/2025 | 507.4 | 514.4 | 507 | 512.6 |
| 01/31/2025 | 515 | 515.4 | 509.2 | 510.8 |
| 02/03/2025 | 498.7 | 506.4 | 497.5 | 504.2 |
| 02/04/2025 | 502.6 | 505 | 500 | 503.2 |
| 02/05/2025 | 505 | 506.8 | 497.9 | 505.6 |
| 02/06/2025 | 510 | 517 | 506.6 | 517 |
| 02/07/2025 | 520 | 522.2 | 507 | 508 |
| 02/10/2025 | 508.2 | 510.8 | 505 | 510.2 |
| 02/11/2025 | 508.8 | 513.8 | 508.2 | 511.8 |
| 02/12/2025 | 513.2 | 517 | 508.6 | 513.4 |
| 02/13/2025 | 524.4 | 534.8 | 522.8 | 534.8 |
| 02/14/2025 | 535 | 537.8 | 531.8 | 534.6 |
| 02/17/2025 | 535.4 | 536 | 531.6 | 536 |
| 02/18/2025 | 535 | 537.2 | 530.8 | 534.4 |
| 02/19/2025 | 534.6 | 535.4 | 521.2 | 522.6 |
| 02/20/2025 | 523.2 | 527.4 | 523 | 525 |
| 02/21/2025 | 528.2 | 531.2 | 524.2 | 525.8 |
| 02/24/2025 | 525.8 | 526.6 | 518.6 | 523 |
| 02/25/2025 | 516.4 | 524.4 | 516.4 | 521.6 |
| 02/26/2025 | 522.6 | 539.2 | 522.4 | 534.2 |
| 02/27/2025 | 531.2 | 535.6 | 525 | 532.8 |
| 02/28/2025 | 528.4 | 533.4 | 525.4 | 528.4 |
| 03/03/2025 | 531.8 | 534.6 | 523.8 | 530.6 |
| 03/04/2025 | 526.4 | 529 | 517 | 519.4 |
| 03/05/2025 | 532.4 | 563 | 531.6 | 554.6 |
| 03/06/2025 | 545 | 595.6 | 535 | 592.4 |
| 03/07/2025 | 584.6 | 585.6 | 568.2 | 580 |
| 03/10/2025 | 580 | 590 | 571.4 | 586 |
| 03/11/2025 | 586.2 | 587.2 | 575 | 576 |
| 03/12/2025 | 579.8 | 584.4 | 573.4 | 577 |
| 03/13/2025 | 573.8 | 592.6 | 573.8 | 583.4 |
| 03/14/2025 | 584.6 | 597.2 | 579.6 | 584 |
| 03/17/2025 | 585.2 | 585.6 | 579 | 580.2 |
| 03/18/2025 | 581.6 | 582 | 572.8 | 577.8 |
| 03/19/2025 | 574.6 | 579 | 573.6 | 577.4 |
| 03/20/2025 | 575.8 | 580 | 567.6 | 573.6 |
| 03/21/2025 | 567.2 | 570.8 | 562 | 565.6 |
| 03/24/2025 | 570.4 | 570.4 | 562 | 562.2 |
| 03/25/2025 | 565.2 | 567.4 | 557.8 | 563.2 |
| 03/26/2025 | 563.8 | 566.4 | 559.2 | 564.6 |
| 03/27/2025 | 561.6 | 570.8 | 558 | 568.8 |
| 03/28/2025 | 567.6 | 570.6 | 555 | 558.2 |
| 03/31/2025 | 555 | 556 | 545.8 | 550 |
| 04/01/2025 | 551.6 | 554.4 | 547.2 | 550.8 |
| 04/02/2025 | 550.6 | 554.8 | 545.4 | 552.8 |
| 04/03/2025 | 545 | 554.2 | 540.4 | 548 |
| 04/04/2025 | 542.2 | 550.4 | 524.4 | 531.4 |
| 04/07/2025 | 505 | 534.2 | 495.6 | 509.4 |
| 04/08/2025 | 520 | 531.6 | 512 | 523.6 |
| 04/09/2025 | 515 | 528.6 | 507.4 | 515.6 |
| 04/10/2025 | 545 | 546.8 | 527 | 529.4 |
| 04/11/2025 | 537.4 | 541.8 | 527.6 | 538 |
| 04/14/2025 | 547 | 549.6 | 542.2 | 547.8 |
| 04/15/2025 | 545.8 | 561 | 545.8 | 559.6 |
| 04/16/2025 | 554 | 558.6 | 551 | 558.4 |
| 04/17/2025 | 557 | 557.8 | 544.2 | 551.2 |
| 04/22/2025 | 536.4 | 539.8 | 530.8 | 539.8 |
| 04/23/2025 | 545 | 551.6 | 541.8 | 545.8 |
| 04/24/2025 | 545.8 | 554.6 | 544 | 554.6 |
| 04/25/2025 | 555 | 561 | 555 | 556.6 |
| 04/28/2025 | 556.8 | 565.8 | 556.8 | 562.8 |
| 04/29/2025 | 561.2 | 567.4 | 560.6 | 562.2 |
| 04/30/2025 | 563 | 570.2 | 561.8 | 570.2 |
| 05/02/2025 | 572.2 | 585 | 558 | 582.8 |
| 05/05/2025 | 583 | 589.4 | 582.8 | 587.4 |
| 05/06/2025 | 587.4 | 595 | 572.4 | 585.2 |
| 05/07/2025 | 589 | 589.2 | 578.8 | 578.8 |
| 05/08/2025 | 580.2 | 588.6 | 580.2 | 585.8 |
| 05/09/2025 | 590.2 | 593.6 | 585.8 | 587 |
| 05/12/2025 | 595 | 595.8 | 571 | 577.6 |
| 05/13/2025 | 583.6 | 590.4 | 582.6 | 585 |
| 05/14/2025 | 598 | 601.4 | 590.6 | 600.6 |
| 05/15/2025 | 598.2 | 604 | 595.2 | 604 |
| 05/16/2025 | 605 | 605.2 | 601.2 | 605.2 |
| 05/19/2025 | 604.8 | 608.8 | 601.6 | 608.8 |
| 05/20/2025 | 609.6 | 614.8 | 607.8 | 612.8 |
| 05/21/2025 | 605.4 | 608.2 | 597 | 608.2 |
| 05/22/2025 | 602.4 | 605.2 | 595 | 597.6 |
| 05/23/2025 | 599.8 | 600.6 | 588.4 | 596.6 |
| 05/26/2025 | 603 | 603.8 | 597.4 | 602.2 |
| 05/27/2025 | 600.8 | 609.8 | 599.4 | 606.2 |
| 05/28/2025 | 605.8 | 617 | 605.8 | 608.2 |
| 05/30/2025 | 610.4 | 619.2 | 609.6 | 613 |
| 06/02/2025 | 610.2 | 622.6 | 609.8 | 617.8 |
| 06/03/2025 | 620.6 | 622.4 | 617.4 | 620.2 |
| 06/04/2025 | 624 | 632 | 621.6 | 628.2 |
| 06/05/2025 | 632.4 | 639.2 | 629.4 | 638.8 |
| 06/06/2025 | 637 | 639.2 | 634.4 | 636.8 |
| 06/10/2025 | 636.4 | 640 | 632.4 | 639.8 |
| 06/11/2025 | 638.4 | 645 | 638.4 | 643.6 |
| 06/12/2025 | 638.6 | 648 | 637.4 | 647 |
| 06/13/2025 | 638.4 | 644.6 | 633.6 | 636.4 |
| 06/16/2025 | 636.8 | 641.2 | 633.8 | 635.8 |
| 06/17/2025 | 630 | 632.8 | 625.6 | 627.2 |
| 06/18/2025 | 627.2 | 629 | 619.2 | 623.2 |
| 06/19/2025 | 619 | 621 | 615 | 615 |
| 06/20/2025 | 618.4 | 623.2 | 617.4 | 620 |
| 06/23/2025 | 615 | 625.6 | 615 | 621.4 |
| 06/24/2025 | 635 | 635 | 622.6 | 622.6 |
| 06/25/2025 | 625 | 625.2 | 617.8 | 618.8 |
| 06/26/2025 | 619.8 | 621.8 | 615 | 617.8 |
| 06/27/2025 | 619.6 | 628.4 | 618.6 | 628.4 |
| 06/30/2025 | 633.2 | 633.2 | 621.2 | 624 |
| 07/01/2025 | 623.6 | 625.6 | 615 | 624 |
| 07/02/2025 | 625 | 626 | 618 | 618.6 |
| 07/03/2025 | 618.6 | 620 | 613.6 | 615.8 |
| 07/04/2025 | 611.4 | 614.8 | 608.8 | 610.2 |
| 07/07/2025 | 611.4 | 613.4 | 609.2 | 610 |
| 07/08/2025 | 611 | 611 | 605 | 608.8 |
| 07/09/2025 | 610 | 613.6 | 602 | 613.6 |
| 07/10/2025 | 615 | 628.6 | 614.6 | 628.4 |
| 07/11/2025 | 624.8 | 627.6 | 619.4 | 621 |
| 07/14/2025 | 618.2 | 618.8 | 613.6 | 616 |
| 07/15/2025 | 619.4 | 619.4 | 613 | 614.8 |
| 07/16/2025 | 610.2 | 614.6 | 608.4 | 609.4 |
| 07/17/2025 | 615.8 | 621.4 | 612.2 | 618.4 |
| 07/18/2025 | 621.4 | 622.8 | 617 | 621.6 |
| 07/21/2025 | 622 | 625 | 616 | 617.6 |
| 07/22/2025 | 615.4 | 616.4 | 610 | 613.6 |
| 07/23/2025 | 615.4 | 622.2 | 613.4 | 621.4 |
| 07/24/2025 | 628 | 632 | 624.4 | 629.8 |
| 07/25/2025 | 628 | 628 | 621.2 | 626.8 |
| 07/28/2025 | 632.8 | 633.2 | 622.2 | 624.8 |
| 07/29/2025 | 625.6 | 627.2 | 621.2 | 622.8 |
| 07/30/2025 | 623.8 | 633.2 | 621 | 624.8 |
| 07/31/2025 | 626.6 | 634.4 | 624 | 624 |
| 08/04/2025 | 609.2 | 630.2 | 608.8 | 629 |
| 08/05/2025 | 633 | 634.6 | 628.6 | 629 |
| 08/06/2025 | 633.6 | 636 | 624 | 625.8 |
| 08/07/2025 | 626.8 | 653.8 | 626 | 644.4 |
| 08/08/2025 | 646.2 | 653 | 642.4 | 643 |
| 08/11/2025 | 645.2 | 645.2 | 637.2 | 637.2 |
| 08/12/2025 | 640.6 | 641 | 636.2 | 639.4 |
| 08/13/2025 | 643.8 | 643.8 | 633 | 636.8 |
| 08/14/2025 | 640.4 | 645.6 | 638 | 638.2 |
| 08/15/2025 | 640.6 | 641.2 | 635 | 636 |
| 08/18/2025 | 635 | 635 | 620.8 | 627.4 |
| 08/19/2025 | 627.8 | 635 | 625 | 632.4 |
| 08/20/2025 | 617.8 | 625.2 | 605.2 | 613.2 |
| 08/21/2025 | 607 | 609.6 | 601.8 | 602.2 |
| 08/22/2025 | 597.2 | 607 | 596 | 606.8 |
| 08/25/2025 | 605.2 | 605.6 | 600 | 601.8 |
| 08/26/2025 | 600 | 604.8 | 598.8 | 600.2 |
| 08/27/2025 | 598.6 | 600 | 593.4 | 596.2 |
| 08/28/2025 | 596.8 | 598 | 591.4 | 591.6 |
| 08/29/2025 | 591.4 | 592.2 | 585.4 | 586.2 |
| 09/01/2025 | 587.4 | 587.8 | 584.8 | 587.2 |
| 09/02/2025 | 586.8 | 587.2 | 576.4 | 576.6 |
| 09/03/2025 | 581.4 | 581.4 | 576 | 579.2 |
| 09/04/2025 | 580.6 | 593 | 579.8 | 588.4 |
| 09/05/2025 | 591.2 | 600.4 | 589 | 598.2 |
| 09/08/2025 | 599.2 | 603.8 | 596.6 | 602.4 |
| 09/09/2025 | 605 | 607 | 597.6 | 599.4 |
| 09/10/2025 | 599.2 | 600.2 | 596.4 | 598.2 |
| 09/11/2025 | 600 | 603.6 | 596.8 | 599.2 |
| 09/12/2025 | 601.4 | 603.4 | 596.8 | 600.4 |
| 09/15/2025 | 601.2 | 601.4 | 592.2 | 594.2 |
| 09/16/2025 | 595.8 | 596.4 | 587.2 | 588.2 |
| 09/17/2025 | 587.2 | 589.2 | 584.2 | 585 |
| 09/18/2025 | 585 | 590 | 585 | 585 |
| 09/19/2025 | 586 | 588.2 | 582 | 584.8 |
| 09/22/2025 | 584 | 588.2 | 582 | 584.6 |
| 09/23/2025 | 587.4 | 593 | 586.2 | 586.8 |
| 09/24/2025 | 584.6 | 589.6 | 583 | 586.2 |
| 09/25/2025 | 582.6 | 586 | 577.2 | 581.4 |
| 09/26/2025 | 584 | 586.8 | 581.8 | 585.2 |
| 09/29/2025 | 590 | 591.8 | 586.8 | 589.2 |
| 09/30/2025 | 590 | 597.4 | 587.6 | 597.2 |
| 10/01/2025 | 595 | 602.8 | 593 | 600.4 |
| 10/02/2025 | 600.6 | 605.4 | 596.4 | 600.6 |
| 10/03/2025 | 603.2 | 603.2 | 596 | 602.2 |
| 10/06/2025 | 601 | 606.4 | 598.6 | 604.8 |
| 10/07/2025 | 601.4 | 606.8 | 601.2 | 605 |
| 10/08/2025 | 602.2 | 607.8 | 600.8 | 605.6 |
| 10/09/2025 | 608.8 | 610.4 | 603.2 | 603.4 |
| 10/10/2025 | 601.8 | 604.8 | 598.2 | 598.2 |
| 10/13/2025 | 600.6 | 602.8 | 596.4 | 599.4 |
| 10/14/2025 | 595 | 604.6 | 593 | 604.6 |
| 10/15/2025 | 605 | 607.4 | 598 | 598 |
| 10/16/2025 | 595 | 608.6 | 593.4 | 608.6 |
| 10/17/2025 | 602.8 | 604.2 | 597.6 | 601.2 |
| 10/20/2025 | 602.2 | 606 | 600.8 | 603.6 |
| 10/21/2025 | 603.8 | 608 | 600.4 | 608 |
| 10/22/2025 | 611 | 616.6 | 605.6 | 613.4 |
| 10/23/2025 | 612 | 615.6 | 610 | 612.6 |
| 10/24/2025 | 614.2 | 615.8 | 605.8 | 609 |
| 10/27/2025 | 610.4 | 612 | 605.8 | 607.4 |
| 10/28/2025 | 605.2 | 606.6 | 598.8 | 602.8 |
| 10/29/2025 | 597.2 | 599.4 | 591.8 | 591.8 |
| 10/30/2025 | 591.6 | 594 | 587.8 | 589.8 |
| 10/31/2025 | 586.8 | 591.2 | 586 | 587 |
| 11/03/2025 | 586.2 | 597.4 | 586.2 | 591 |
| 11/04/2025 | 605 | 614.4 | 597.4 | 614.4 |
| 11/05/2025 | 620 | 627.4 | 610.6 | 617.8 |
| 11/06/2025 | 614.2 | 626.2 | 613 | 623 |
| 11/07/2025 | 624 | 625.8 | 613.6 | 623.6 |
| 11/10/2025 | 625 | 634 | 622.4 | 629.4 |
| 11/11/2025 | 633.6 | 639.6 | 626.8 | 636.6 |
| 11/12/2025 | 635.6 | 648 | 635.2 | 646.2 |
| 11/13/2025 | 639.4 | 649 | 636.2 | 637.4 |
| 11/14/2025 | 635 | 635 | 625.8 | 628.4 |
| 11/17/2025 | 627.2 | 629 | 616.8 | 616.8 |
| 11/18/2025 | 611.8 | 612 | 601 | 601.6 |
| 11/19/2025 | 601.4 | 615.2 | 599 | 610 |
| 11/20/2025 | 615.6 | 617.8 | 612.6 | 612.8 |
| 11/21/2025 | 606.8 | 624.8 | 606 | 624.8 |
| 11/24/2025 | 625.4 | 630.2 | 618.6 | 618.6 |
| 11/25/2025 | 616.2 | 624.2 | 609 | 623.8 |
| 11/26/2025 | 625 | 627.6 | 620.6 | 627.6 |
| 11/27/2025 | 629 | 630 | 625.2 | 628.2 |
| 11/28/2025 | 629.6 | 630 | 625.6 | 625.6 |
| 12/01/2025 | 624.2 | 624.2 | 618 | 624 |
| 12/02/2025 | 623.8 | 624.4 | 616.4 | 616.4 |
| 12/03/2025 | 617 | 625 | 615.2 | 615.2 |
| 12/04/2025 | 618.8 | 620.8 | 615.8 | 618.8 |
| 12/05/2025 | 620 | 624.2 | 617 | 622.8 |
| 12/08/2025 | 626 | 626 | 619.2 | 619.2 |
| 12/09/2025 | 617.6 | 619.6 | 611.8 | 612.6 |
| 12/10/2025 | 610.6 | 613 | 605.4 | 611 |
| 12/11/2025 | 614 | 617.6 | 609.6 | 613.2 |
| 12/12/2025 | 614.2 | 620 | 613.8 | 615.6 |
| 12/15/2025 | 618.4 | 622.4 | 616 | 619.4 |
| 12/16/2025 | 620.2 | 624.2 | 619 | 620.8 |
| 12/17/2025 | 619.4 | 619.8 | 612.6 | 615.2 |
| 12/18/2025 | 615.2 | 622.6 | 614.8 | 621.2 |
| 12/19/2025 | 619.8 | 625 | 618.8 | 618.8 |
| 12/22/2025 | 619.6 | 622.8 | 615.8 | 619.6 |
| 12/23/2025 | 618.6 | 620.8 | 615.6 | 616 |
| 12/29/2025 | 619.6 | 619.6 | 613.4 | 616.4 |
| 12/30/2025 | 613.2 | 620 | 613.2 | 619.6 |