GEBN.SW
Geberit AG
13:12:19
527.79999 Fr
0.0000 (%0.00)
Previous Close: 525.4
Day Low₺525
Day High₺529
GEBN.SW: Geberit AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.1882
CLOSE 40.2664
Low
LOW 29
High
HIGH 47.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2001 | 45.6 | 46 | 43.7 | 44.7 |
| 01/04/2001 | 44.2 | 45.2 | 44.2 | 44.9 |
| 01/05/2001 | 44.5 | 44.5 | 43.3 | 43.55 |
| 01/08/2001 | 43.95 | 43.95 | 42.1 | 42.1 |
| 01/09/2001 | 42.1 | 43.35 | 42 | 42.6 |
| 01/10/2001 | 43 | 44 | 42.95 | 44 |
| 01/11/2001 | 44.6 | 45 | 43.6 | 44 |
| 01/12/2001 | 44.45 | 44.45 | 43.2 | 43.85 |
| 01/15/2001 | 43.5 | 44 | 43.2 | 43.2 |
| 01/16/2001 | 43.3 | 43.6 | 42.5 | 43.2 |
| 01/17/2001 | 43.5 | 43.55 | 43.1 | 43.55 |
| 01/18/2001 | 43.6 | 44.75 | 43.6 | 44.4 |
| 01/19/2001 | 44.9 | 45.6 | 44.5 | 45.3 |
| 01/22/2001 | 45 | 45.2 | 43.8 | 45.2 |
| 01/23/2001 | 44.2 | 45.5 | 44 | 45.45 |
| 01/24/2001 | 44.3 | 46 | 44.3 | 45.9 |
| 01/25/2001 | 46 | 46 | 43.8 | 44.55 |
| 01/26/2001 | 44.2 | 45 | 44.2 | 44.9 |
| 01/29/2001 | 44.8 | 45.7 | 44.45 | 44.65 |
| 01/30/2001 | 45 | 45 | 44 | 44.3 |
| 01/31/2001 | 44.3 | 44.8 | 43.9 | 44.8 |
| 02/01/2001 | 44.5 | 45.1 | 44.5 | 44.7 |
| 02/02/2001 | 45.1 | 45.5 | 44.6 | 45.2 |
| 02/05/2001 | 44.9 | 46.3 | 44.85 | 46 |
| 02/06/2001 | 45.7 | 46.3 | 45 | 45.7 |
| 02/07/2001 | 46 | 47.5 | 46 | 47.5 |
| 02/08/2001 | 47 | 47.5 | 46.45 | 47.3 |
| 02/09/2001 | 47.5 | 47.5 | 45.5 | 45.5 |
| 02/12/2001 | 46.2 | 47 | 45.5 | 46.1 |
| 02/13/2001 | 45.85 | 46.3 | 45.15 | 46.3 |
| 02/14/2001 | 45.6 | 46.95 | 45.2 | 46 |
| 02/15/2001 | 46 | 46 | 44.8 | 45.05 |
| 02/16/2001 | 44.8 | 45 | 44.1 | 44.2 |
| 02/19/2001 | 44.2 | 44.5 | 44 | 44.3 |
| 02/20/2001 | 44.2 | 44.4 | 44.05 | 44.4 |
| 02/21/2001 | 44.1 | 44.5 | 44.1 | 44.4 |
| 02/22/2001 | 44.1 | 44.4 | 44 | 44.2 |
| 02/23/2001 | 44.2 | 44.2 | 43.7 | 43.7 |
| 02/26/2001 | 43.85 | 44.4 | 43.8 | 44.2 |
| 02/27/2001 | 44.7 | 46.7 | 44.3 | 46.4 |
| 02/28/2001 | 45.95 | 47.2 | 45.95 | 47.2 |
| 03/01/2001 | 47 | 47.2 | 46.1 | 47 |
| 03/02/2001 | 47.2 | 47.5 | 46.4 | 47.4 |
| 03/05/2001 | 47 | 47 | 46.4 | 46.4 |
| 03/06/2001 | 46.9 | 47.2 | 46.3 | 46.9 |
| 03/07/2001 | 46.9 | 47.45 | 46.1 | 46.3 |
| 03/08/2001 | 47 | 47.2 | 46 | 47.1 |
| 03/09/2001 | 47.1 | 47.1 | 45.9 | 46 |
| 03/12/2001 | 45.3 | 45.5 | 45 | 45.1 |
| 03/13/2001 | 45 | 46.2 | 45 | 45.7 |
| 03/14/2001 | 45.6 | 47 | 45 | 47 |
| 03/15/2001 | 47 | 47 | 45.85 | 45.85 |
| 03/16/2001 | 45.4 | 46.9 | 45.4 | 46.5 |
| 03/19/2001 | 45 | 45.4 | 44.25 | 44.3 |
| 03/20/2001 | 44.4 | 44.5 | 43.85 | 44.05 |
| 03/21/2001 | 44 | 44 | 43.2 | 43.5 |
| 03/22/2001 | 44 | 44 | 42.8 | 43.5 |
| 03/23/2001 | 43.8 | 44.6 | 43.7 | 44.2 |
| 03/26/2001 | 44.35 | 44.4 | 44 | 44.35 |
| 03/27/2001 | 44.3 | 46.7 | 44 | 46.7 |
| 03/28/2001 | 45.7 | 46.6 | 45.6 | 46.6 |
| 03/29/2001 | 46 | 46 | 45.6 | 46 |
| 03/30/2001 | 46 | 46.9 | 45.6 | 46.9 |
| 04/02/2001 | 46.9 | 47.4 | 45.5 | 47.4 |
| 04/03/2001 | 45.8 | 47.8 | 45.8 | 47.8 |
| 04/04/2001 | 46.3 | 46.4 | 45 | 45 |
| 04/05/2001 | 44.8 | 45 | 44.5 | 44.8 |
| 04/06/2001 | 44.7 | 44.9 | 43.6 | 43.9 |
| 04/09/2001 | 44.5 | 45.2 | 44.3 | 44.3 |
| 04/10/2001 | 44.2 | 45.2 | 42.2 | 42.2 |
| 04/11/2001 | 42.2 | 43.2 | 42.2 | 43.05 |
| 04/12/2001 | 42.9 | 43.5 | 42.8 | 43.05 |
| 04/17/2001 | 43.5 | 43.6 | 43 | 43.1 |
| 04/18/2001 | 43.2 | 43.5 | 43 | 43.5 |
| 04/19/2001 | 44 | 44.6 | 43.1 | 44.25 |
| 04/20/2001 | 44.5 | 44.5 | 43.6 | 44 |
| 04/23/2001 | 44 | 44 | 42.9 | 42.95 |
| 04/24/2001 | 44.05 | 44.05 | 42.6 | 42.6 |
| 04/25/2001 | 42.7 | 43.6 | 42.5 | 43.4 |
| 04/26/2001 | 43.9 | 44.05 | 43.3 | 43.4 |
| 04/27/2001 | 43.9 | 44.3 | 42.9 | 44.3 |
| 04/30/2001 | 44.3 | 45.4 | 44.2 | 45.4 |
| 05/02/2001 | 44.6 | 46.9 | 44.6 | 46.8 |
| 05/03/2001 | 45.4 | 46.2 | 44.5 | 46.2 |
| 05/04/2001 | 46 | 46.45 | 45.6 | 46 |
| 05/07/2001 | 46 | 46.5 | 44.9 | 46 |
| 05/08/2001 | 46 | 46.5 | 45.8 | 46.5 |
| 05/09/2001 | 46 | 46.5 | 46 | 46 |
| 05/10/2001 | 46.2 | 46.65 | 46 | 46.65 |
| 05/11/2001 | 46.7 | 46.7 | 45 | 45.5 |
| 05/14/2001 | 44.7 | 46.55 | 44.7 | 46.55 |
| 05/15/2001 | 46.5 | 46.5 | 45.8 | 46 |
| 05/16/2001 | 45.9 | 46.1 | 45.9 | 46 |
| 05/17/2001 | 46 | 46.4 | 46 | 46 |
| 05/18/2001 | 46 | 46.2 | 45.6 | 46 |
| 05/21/2001 | 46 | 46.4 | 45.5 | 46 |
| 05/22/2001 | 45 | 46.35 | 45 | 46.35 |
| 05/23/2001 | 46 | 46.1 | 45.5 | 45.5 |
| 05/25/2001 | 45.1 | 45.8 | 44.5 | 44.5 |
| 05/28/2001 | 45.3 | 45.3 | 43.7 | 43.7 |
| 05/29/2001 | 43.2 | 44.2 | 43.2 | 43.35 |
| 05/30/2001 | 43.8 | 45.1 | 43.8 | 45 |
| 05/31/2001 | 44.9 | 44.9 | 43.7 | 43.75 |
| 06/01/2001 | 44 | 44.1 | 43.65 | 43.65 |
| 06/05/2001 | 43.9 | 44.3 | 43.9 | 44.3 |
| 06/06/2001 | 44 | 44.4 | 43.7 | 43.7 |
| 06/07/2001 | 43.6 | 43.6 | 43 | 43.3 |
| 06/08/2001 | 42.7 | 43.2 | 42.65 | 43 |
| 06/11/2001 | 43 | 43.2 | 42.4 | 42.9 |
| 06/12/2001 | 42.7 | 43 | 42.5 | 42.7 |
| 06/13/2001 | 42.6 | 42.8 | 41.9 | 42.8 |
| 06/14/2001 | 42.7 | 42.7 | 42.1 | 42.15 |
| 06/15/2001 | 42.15 | 43 | 42 | 42 |
| 06/18/2001 | 41.9 | 42.6 | 41.7 | 41.9 |
| 06/19/2001 | 42 | 42 | 40.85 | 40.85 |
| 06/20/2001 | 40.85 | 41 | 39.65 | 39.8 |
| 06/21/2001 | 39.8 | 40.5 | 39.8 | 40 |
| 06/22/2001 | 39.8 | 41.5 | 39.8 | 41.5 |
| 06/25/2001 | 41 | 41.3 | 39.7 | 40.9 |
| 06/26/2001 | 40.95 | 40.95 | 39.2 | 39.2 |
| 06/27/2001 | 39.5 | 39.5 | 39.2 | 39.3 |
| 06/28/2001 | 39.5 | 40.4 | 39 | 40.4 |
| 06/29/2001 | 40.5 | 41.05 | 40 | 40.5 |
| 07/02/2001 | 40.4 | 41.6 | 40.3 | 40.5 |
| 07/03/2001 | 41 | 41 | 39.85 | 40 |
| 07/04/2001 | 40 | 41.6 | 40 | 41.6 |
| 07/05/2001 | 41.5 | 41.5 | 40.7 | 41 |
| 07/06/2001 | 40.8 | 41.2 | 39.8 | 40 |
| 07/09/2001 | 39.8 | 40.5 | 39.5 | 40.5 |
| 07/10/2001 | 40 | 41 | 39.85 | 41 |
| 07/11/2001 | 40.5 | 40.5 | 38.7 | 40 |
| 07/12/2001 | 39.7 | 40 | 39.25 | 39.4 |
| 07/13/2001 | 39.1 | 39.2 | 38.5 | 39 |
| 07/16/2001 | 38.5 | 39.1 | 38.5 | 39.1 |
| 07/17/2001 | 38.8 | 39 | 38.6 | 38.9 |
| 07/18/2001 | 38.9 | 38.9 | 38.1 | 38.8 |
| 07/19/2001 | 38.1 | 38.6 | 37.2 | 37.2 |
| 07/20/2001 | 37.5 | 37.8 | 37 | 37 |
| 07/23/2001 | 36.7 | 36.7 | 35.5 | 36.05 |
| 07/24/2001 | 36.1 | 36.4 | 35.5 | 36 |
| 07/25/2001 | 36.25 | 36.4 | 35.5 | 36.4 |
| 07/26/2001 | 36.5 | 38 | 36.5 | 38 |
| 07/27/2001 | 37.3 | 38 | 37.3 | 37.85 |
| 07/30/2001 | 37.5 | 38.2 | 37.45 | 38.2 |
| 07/31/2001 | 38 | 38.1 | 37.6 | 38.1 |
| 08/01/2001 | 39.1 | 39.1 | 38.55 | 39.1 |
| 08/02/2001 | 39.1 | 39.1 | 38 | 38.8 |
| 08/03/2001 | 38.5 | 38.8 | 38.2 | 38.2 |
| 08/06/2001 | 38.45 | 39 | 38.2 | 38.3 |
| 08/07/2001 | 37 | 39.8 | 36.7 | 39.8 |
| 08/08/2001 | 39.8 | 40 | 39 | 39.5 |
| 08/09/2001 | 40 | 40 | 39.25 | 39.4 |
| 08/10/2001 | 39.5 | 39.5 | 39.25 | 39.3 |
| 08/13/2001 | 39.25 | 40 | 38.7 | 40 |
| 08/14/2001 | 39.6 | 40.6 | 39.6 | 40 |
| 08/15/2001 | 39.55 | 40.8 | 39.55 | 40.8 |
| 08/16/2001 | 40 | 40.5 | 39.6 | 40.5 |
| 08/17/2001 | 40.5 | 40.6 | 39.5 | 39.8 |
| 08/20/2001 | 40.5 | 41.4 | 39.7 | 40.3 |
| 08/21/2001 | 40 | 40.3 | 39.7 | 39.8 |
| 08/22/2001 | 40 | 41 | 39.5 | 40.5 |
| 08/23/2001 | 41.1 | 41.2 | 40.55 | 41 |
| 08/24/2001 | 41 | 41.5 | 40.5 | 41 |
| 08/27/2001 | 40.9 | 40.9 | 40.2 | 40.3 |
| 08/28/2001 | 40.25 | 41.5 | 40.25 | 41 |
| 08/29/2001 | 41 | 41.4 | 40.4 | 40.8 |
| 08/30/2001 | 40.3 | 41 | 40 | 40.8 |
| 08/31/2001 | 40 | 40.8 | 39.9 | 40.7 |
| 09/03/2001 | 40 | 40 | 39.8 | 40 |
| 09/04/2001 | 40 | 40.2 | 39.2 | 39.2 |
| 09/05/2001 | 39.2 | 40 | 39 | 39 |
| 09/06/2001 | 39 | 39.1 | 38.7 | 38.7 |
| 09/07/2001 | 38.55 | 39 | 38.2 | 38.9 |
| 09/10/2001 | 38.2 | 38.2 | 37.9 | 38 |
| 09/11/2001 | 37.75 | 38.15 | 37.2 | 37.2 |
| 09/12/2001 | 36.5 | 37 | 36.1 | 37 |
| 09/13/2001 | 36.5 | 37 | 36.2 | 36.6 |
| 09/14/2001 | 36.3 | 37 | 35.7 | 35.7 |
| 09/17/2001 | 35.5 | 36 | 34.5 | 36 |
| 09/18/2001 | 35.5 | 36 | 33.8 | 34 |
| 09/19/2001 | 34 | 35.2 | 33 | 34 |
| 09/20/2001 | 34 | 34 | 31.7 | 32 |
| 09/21/2001 | 32 | 32 | 29 | 32 |
| 09/24/2001 | 30 | 33.3 | 30 | 33.3 |
| 09/25/2001 | 32.3 | 33.7 | 32.3 | 33.5 |
| 09/26/2001 | 33.55 | 33.9 | 33 | 33.9 |
| 09/27/2001 | 33.8 | 33.8 | 30.1 | 31 |
| 09/28/2001 | 30.3 | 32 | 29.65 | 32 |
| 10/01/2001 | 31.8 | 31.8 | 31 | 31.7 |
| 10/02/2001 | 31.7 | 31.7 | 31 | 31.65 |
| 10/03/2001 | 30.1 | 30.1 | 29.5 | 30 |
| 10/04/2001 | 30 | 31 | 29.75 | 31 |
| 10/05/2001 | 31 | 31.5 | 29.5 | 30 |
| 10/08/2001 | 30 | 30.6 | 29.7 | 30.1 |
| 10/09/2001 | 30.7 | 30.7 | 29.8 | 30 |
| 10/10/2001 | 30 | 30.7 | 29.5 | 30 |
| 10/11/2001 | 30.2 | 30.8 | 29.5 | 30.7 |
| 10/12/2001 | 30 | 30.7 | 30 | 30.7 |
| 10/15/2001 | 30.9 | 32.4 | 30.3 | 32 |
| 10/16/2001 | 31.5 | 32 | 31 | 31.9 |
| 10/17/2001 | 31.5 | 32.6 | 31.5 | 32 |
| 10/18/2001 | 32 | 32 | 31.65 | 32 |
| 10/19/2001 | 32.05 | 32.9 | 31.7 | 31.8 |
| 10/22/2001 | 32.2 | 32.5 | 32 | 32.3 |
| 10/23/2001 | 32.5 | 32.7 | 32 | 32.35 |
| 10/24/2001 | 32.3 | 33 | 32.3 | 32.9 |
| 10/25/2001 | 33 | 33 | 32.3 | 32.9 |
| 10/26/2001 | 32.95 | 32.95 | 32.55 | 32.65 |
| 10/29/2001 | 32.5 | 32.9 | 32.4 | 32.6 |
| 10/30/2001 | 32.35 | 32.95 | 32 | 32 |
| 10/31/2001 | 32 | 33 | 32 | 32.5 |
| 11/01/2001 | 32.5 | 32.85 | 32.5 | 32.65 |
| 11/02/2001 | 32.55 | 32.55 | 32 | 32.25 |
| 11/05/2001 | 32.6 | 33.2 | 32.3 | 32.35 |
| 11/06/2001 | 32.05 | 33.6 | 32.05 | 33.4 |
| 11/07/2001 | 33.4 | 33.6 | 31.8 | 31.8 |
| 11/08/2001 | 32.05 | 33.2 | 32 | 32.6 |
| 11/09/2001 | 32.8 | 33.8 | 32.6 | 33.2 |
| 11/12/2001 | 33.2 | 33.5 | 33 | 33.1 |
| 11/13/2001 | 32.5 | 33.8 | 32.5 | 33.8 |
| 11/14/2001 | 33.8 | 35.75 | 33.5 | 34.3 |
| 11/15/2001 | 34.5 | 36.15 | 34.3 | 35 |
| 11/16/2001 | 35.4 | 36.15 | 34.5 | 35.9 |
| 11/19/2001 | 36.15 | 36.4 | 35.6 | 36.3 |
| 11/20/2001 | 36.25 | 36.25 | 35.8 | 35.9 |
| 11/21/2001 | 36 | 36 | 35.05 | 35.75 |
| 11/22/2001 | 35.1 | 35.9 | 35.1 | 35.5 |
| 11/23/2001 | 35.5 | 36 | 35.2 | 35.4 |
| 11/26/2001 | 35.05 | 36.3 | 35.05 | 36.1 |
| 11/27/2001 | 36 | 36.6 | 35.9 | 36.5 |
| 11/28/2001 | 36.2 | 36.7 | 36.2 | 36.7 |
| 11/29/2001 | 36.5 | 37.45 | 36.4 | 37.3 |
| 11/30/2001 | 36.5 | 38.1 | 36.5 | 37.9 |
| 12/03/2001 | 37.3 | 37.8 | 36.8 | 37.8 |
| 12/04/2001 | 37.2 | 37.2 | 36.5 | 36.6 |
| 12/05/2001 | 36.6 | 36.85 | 36.2 | 36.65 |
| 12/06/2001 | 36.65 | 36.95 | 36.1 | 36.85 |
| 12/07/2001 | 36.4 | 36.8 | 36.4 | 36.55 |
| 12/10/2001 | 37.3 | 37.3 | 36.1 | 37 |
| 12/11/2001 | 37 | 37 | 36.1 | 36.55 |
| 12/12/2001 | 36.8 | 37.2 | 36.1 | 36.9 |
| 12/13/2001 | 36.8 | 37 | 34.9 | 35.8 |
| 12/14/2001 | 36 | 36.2 | 34.1 | 34.1 |
| 12/17/2001 | 34.35 | 34.6 | 33 | 33 |
| 12/18/2001 | 33.1 | 34.2 | 33.1 | 34 |
| 12/19/2001 | 34 | 35 | 33.9 | 35 |
| 12/20/2001 | 35.2 | 36.5 | 35.2 | 36.5 |
| 12/21/2001 | 35.8 | 37.3 | 35.8 | 36.5 |
| 12/27/2001 | 37 | 37.9 | 37 | 37.5 |
| 12/28/2001 | 37.2 | 37.5 | 36.5 | 37.15 |