GEBN.SW: Geberit AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 40.2356

CLOSE 40.3221

Low

LOW 33

High

HIGH 45.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	37.2	37.2	33	33
01/03/2002	34.85	36.55	34.8	35.5
01/04/2002	36.2	36.9	36	36.3
01/07/2002	36	36.8	34.6	34.8
01/08/2002	35.2	35.9	34.5	35.9
01/09/2002	36	37	36	36.5
01/10/2002	37.4	37.8	36.6	37.8
01/11/2002	37.05	37.8	37.05	37.7
01/14/2002	37.4	37.4	37	37.05
01/15/2002	37.45	37.8	37.2	37.7
01/16/2002	36.95	37.5	36	36.55
01/17/2002	36	36.5	34.5	36
01/18/2002	35.7	35.95	35	35.5
01/21/2002	35	36	35	36
01/22/2002	35	35.4	35	35.4
01/23/2002	35	35.5	34.8	35
01/24/2002	35	35.2	34.8	35
01/25/2002	34.9	35.25	34.8	35
01/28/2002	35.5	35.5	34.9	35.1
01/29/2002	35	35.2	35	35.05
01/30/2002	34.6	35.2	34.6	35
01/31/2002	35	35.5	35	35.3
02/01/2002	35	36.7	35	36
02/04/2002	35.7	36	35.7	36
02/05/2002	35.8	36.9	35.8	35.9
02/06/2002	36	36.6	36	36.5
02/07/2002	36.45	36.45	35.6	35.6
02/08/2002	35.5	35.5	34.9	35.5
02/11/2002	35.5	36.6	35	36.6
02/12/2002	37	37	36.5	37
02/13/2002	37	37	36.1	36.65
02/14/2002	36.75	37.2	36.3	36.5
02/15/2002	36.8	37.4	36.5	37.4
02/18/2002	37	37	36.1	36.55
02/19/2002	37	37.4	36.3	36.4
02/20/2002	35.9	36.5	35.5	35.75
02/21/2002	35.5	36.5	35.5	36.1
02/22/2002	36.15	36.15	35.1	35.5
02/25/2002	35.85	36.1	35.1	36.1
02/26/2002	35	36.05	34.8	35.4
02/27/2002	35.4	36	34.95	36
02/28/2002	35.95	36.5	35.5	36.3
03/01/2002	36	36.4	36	36
03/04/2002	35.4	37.2	35.4	37
03/05/2002	36.7	37.5	36.7	36.9
03/06/2002	37.2	37.4	36.9	37.2
03/07/2002	37.2	39.7	37.2	39.4
03/08/2002	39.8	40.2	39.5	39.85
03/11/2002	39.6	40.15	39.3	39.65
03/12/2002	40	40	38.2	38.2
03/13/2002	38.2	39.4	37.5	39.4
03/14/2002	38.8	39.7	38.5	39.7
03/15/2002	39.35	39.5	38.9	39
03/18/2002	38.7	40	38.7	40
03/19/2002	39.95	40.2	39.3	40.2
03/20/2002	40.2	40.2	39	39.7
03/21/2002	39.1	40.5	39	40.35
03/22/2002	40.65	41.6	40.65	41.5
03/25/2002	41.6	42.6	41.6	42.5
03/26/2002	42.15	43	42.1	42.55
03/27/2002	42.5	44.2	42.5	43.45
03/28/2002	43.45	44	43.4	43.45
04/02/2002	43.6	44	43.05	44
04/03/2002	43.3	43.65	43.15	43.65
04/04/2002	43.7	43.7	43.2	43.25
04/05/2002	43.2	43.4	43.1	43.4
04/08/2002	43.45	43.45	43.05	43.15
04/09/2002	43.15	43.35	43.05	43.1
04/10/2002	43.1	43.65	43	43.65
04/11/2002	43.6	43.75	43.05	43.3
04/12/2002	43.2	43.4	42.75	42.8
04/15/2002	42.7	42.7	42.05	42.05
04/16/2002	42.4	42.8	41.9	41.9
04/17/2002	42	43.5	41.9	43
04/18/2002	43.4	43.6	43	43.45
04/19/2002	43.6	43.7	43.25	43.55
04/22/2002	43.7	44.4	43.7	43.85
04/23/2002	44.4	45.7	43.3	43.3
04/24/2002	44	44	43.3	43.8
04/25/2002	43.95	44.5	43.4	43.7
04/26/2002	43.3	44.05	43.3	43.5
04/29/2002	43.3	43.3	42.9	43
04/30/2002	43	43.4	42.95	42.95
05/02/2002	42.5	43.8	42.5	43.75
05/03/2002	43.2	43.75	42.85	43.5
05/06/2002	43.5	43.5	42.8	42.8
05/07/2002	42.9	43.25	42.05	43.1
05/08/2002	42.5	43.2	42.5	43
05/09/2002	43.15	43.15	43.1	43.1
05/10/2002	43.5	44.05	43.3	43.8
05/13/2002	43.85	45.8	43	45
05/14/2002	44.85	45.4	44.55	44.75
05/15/2002	44.65	44.7	43.8	44
05/16/2002	44	44.25	43.8	44.25
05/17/2002	44.45	44.7	44.1	44.7
05/20/2002	44.7	45.5	44.7	45.5
05/21/2002	45	45.5	44.3	45.5
05/22/2002	45	45.5	44.5	45.2
05/23/2002	45	45	44.65	45
05/24/2002	44.95	45.1	44.5	45
05/27/2002	45	45	44.3	45
05/28/2002	45	45	44.2	44.5
05/29/2002	44.2	44.7	44.05	44.7
05/30/2002	44.65	44.65	44.2	44.45
05/31/2002	44.2	44.5	44.2	44.5
06/03/2002	44.5	44.55	44.1	44.4
06/04/2002	43.6	44	42.8	43
06/05/2002	43	44.55	42.85	44.1
06/06/2002	44.5	44.5	43.55	43.95
06/07/2002	43.5	43.5	42	43.3
06/10/2002	42.85	42.9	42	42.05
06/11/2002	42.65	44.5	42.05	44.5
06/12/2002	42.9	43.5	42	43
06/13/2002	43.4	43.4	41.8	41.9
06/14/2002	41.7	42.5	40.3	41.5
06/17/2002	40.8	41.45	40.7	41.2
06/18/2002	41	42.2	41	42
06/19/2002	40.9	41.75	40.65	41.75
06/20/2002	41	41	40.75	40.75
06/21/2002	40.7	40.8	40.1	40.7
06/24/2002	41	41.5	40.6	41.5
06/25/2002	41	41.2	40.7	41
06/26/2002	40.5	40.5	39.6	40
06/27/2002	41	41.8	40.6	41.15
06/28/2002	41.8	42.4	41.5	42
07/01/2002	42	42.6	42	42.2
07/02/2002	42.4	42.4	41.1	41.1
07/03/2002	41	41.25	39.8	40.5
07/04/2002	40	40	38.8	39.4
07/05/2002	39.5	40	39.35	39.6
07/08/2002	39.75	40.6	39.4	40.6
07/09/2002	40.8	41.4	40.7	41.3
07/10/2002	41.5	42.5	41.1	42.25
07/11/2002	42.5	42.5	41.8	42.4
07/12/2002	42.5	44.3	42.4	44.3
07/15/2002	43.5	43.5	42.55	42.55
07/16/2002	42.6	43	41.9	41.9
07/17/2002	41.9	43.55	41.8	43.5
07/18/2002	42.7	42.8	41.4	41.4
07/19/2002	41.55	42	41.25	42
07/22/2002	41.4	41.4	40.4	40.4
07/23/2002	40.45	40.6	39	39.2
07/24/2002	39.2	39.2	38.05	38.4
07/25/2002	38.5	38.7	37.9	38.2
07/26/2002	38.2	38.4	38.1	38.3
07/29/2002	38.35	39.45	38.35	39.35
07/30/2002	39.5	40.6	39.05	39.05
07/31/2002	39.8	41.75	39.8	41.75
08/01/2002	41.5	42.8	41.5	42
08/02/2002	41.7	42.7	41.65	42.7
08/05/2002	42	42.35	41.35	41.5
08/06/2002	40	41.6	40	41.5
08/07/2002	41.5	42.6	41.2	41.5
08/08/2002	41	41.5	40.85	40.9
08/09/2002	41.15	41.15	40.6	40.9
08/12/2002	40.9	40.9	39.3	39.5
08/13/2002	40	40.8	40	40.5
08/14/2002	39.85	40.15	39	39.2
08/15/2002	39.3	40.55	39.3	40.5
08/16/2002	40.8	42	40.4	41.5
08/19/2002	42	42	41.2	41.9
08/20/2002	42	42	41.3	42
08/21/2002	42	42	41.5	41.5
08/22/2002	41.4	42.4	41.4	42
08/23/2002	42.3	42.3	41.2	42
08/26/2002	42.3	42.7	42	42.5
08/27/2002	42.1	42.5	42	42.35
08/28/2002	42.2	42.3	41.5	42.3
08/29/2002	42	42	40.5	41
08/30/2002	41.2	42	41	42
09/02/2002	42.4	43	41.65	42.45
09/03/2002	42.5	42.55	42.1	42.35
09/04/2002	41.8	42.3	41.8	42
09/05/2002	41.85	42.2	41.05	41.55
09/06/2002	41.05	41.55	41	41.55
09/09/2002	41.35	41.8	41.3	41.8
09/10/2002	41.35	41.8	40.6	40.7
09/11/2002	41.5	41.8	40.6	40.6
09/12/2002	40.6	41.25	39.8	40
09/13/2002	39.85	39.85	39.3	39.3
09/16/2002	39.5	40.55	39.5	40.5
09/17/2002	40.2	41.1	40.2	40.95
09/18/2002	40.2	40.8	39.85	40.05
09/19/2002	40	40.4	39.8	40
09/20/2002	39.95	40.9	39.95	40.9
09/23/2002	40.5	41	40	40.25
09/24/2002	39.9	40.9	39.65	40.9
09/25/2002	40	40.8	39.5	40.75
09/26/2002	40.05	40.85	40	40.6
09/27/2002	40.65	40.75	40.5	40.6
09/30/2002	40.2	40.5	39.8	40.2
10/01/2002	40	40	38.6	39
10/02/2002	39.5	40.2	38.8	38.8
10/03/2002	38.8	39.55	38.8	39.15
10/04/2002	39	39.3	38.7	39.3
10/07/2002	39	39	37.5	39
10/08/2002	39	39	36.6	36.9
10/09/2002	36.8	37.4	33.95	37.2
10/10/2002	36.8	37.4	36.1	36.7
10/11/2002	36	37.6	35.4	37
10/14/2002	36.7	37	36.4	36.7
10/15/2002	36.55	37.5	36.55	37.3
10/16/2002	38	38	36	37
10/17/2002	37.7	38.2	36.95	37
10/18/2002	37.2	38.2	37	38.2
10/21/2002	38.2	38.45	37.5	38.4
10/22/2002	38.2	38.25	37.85	38
10/23/2002	38	38	36.6	37.8
10/24/2002	37.7	37.75	36.6	36.6
10/25/2002	36.6	36.6	34.9	35.75
10/28/2002	35.75	37.4	35.2	37.4
10/29/2002	38.8	39.8	38.05	39.8
10/30/2002	39.7	42	39.7	41.4
10/31/2002	41.5	41.5	40.7	40.85
11/01/2002	40.65	40.7	39.95	39.95
11/04/2002	40	40.8	39.9	40
11/05/2002	40.1	41.2	40.05	41.2
11/06/2002	41.2	41.5	40.5	41
11/07/2002	41.6	41.75	40.5	40.5
11/08/2002	40.8	41.2	40.5	41
11/11/2002	41.2	41.75	40.5	40.8
11/12/2002	41.2	41.2	40.8	40.85
11/13/2002	41.1	41.1	40.5	40.75
11/14/2002	41	41.15	40.6	40.95
11/15/2002	41	41	40	40.05
11/18/2002	40.5	40.5	40.1	40.35
11/19/2002	40.05	40.35	39.9	39.9
11/20/2002	40	40.95	40	40.75
11/21/2002	40	40.8	40	40.6
11/22/2002	40.6	40.6	40	40
11/25/2002	40	40	39.4	39.45
11/26/2002	39.75	40.3	39.4	40.15
11/27/2002	39.9	40.75	39.6	40.75
11/28/2002	40.2	41.5	40.2	41.3
11/29/2002	40.5	42.5	40.5	42.45
12/02/2002	42.3	43.25	42.1	42.7
12/03/2002	42.7	42.7	42.1	42.4
12/04/2002	42.1	42.4	40.75	41.6
12/05/2002	40.9	41.45	40.3	40.3
12/06/2002	40.2	40.8	40	40
12/09/2002	40.3	41	39.8	41
12/10/2002	40.5	40.8	39.6	40.2
12/11/2002	40.9	40.9	40.45	40.9
12/12/2002	40.2	40.6	39.9	40.6
12/13/2002	40.1	41	40	40.8
12/16/2002	40.1	40.6	40.1	40.1
12/17/2002	40.3	40.65	39.4	39.4
12/18/2002	39.65	40.3	39.55	40
12/19/2002	40	40.3	39.7	40
12/20/2002	40.1	40.3	39.8	40.2
12/23/2002	40	40.2	39.4	39.5
12/27/2002	39	40.6	38.95	40.5
12/30/2002	39.9	40.4	39.1	39.8

Menu

Create your free account now!

GEBN.SW: Geberit AG Historical Data

2002 Historical Chart

Average

Low

High