GEBN.SW: Geberit AG Historical Data

2004 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 79.51

CLOSE 79.6175

Low

LOW 61

High

HIGH 97.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	61.1	64.9	61	62.6
01/06/2004	62.5	63	61.5	63
01/07/2004	62.5	63.9	62	63.9
01/08/2004	63.6	64.7	63	63.3
01/09/2004	63.9	63.9	62.2	62.8
01/12/2004	62.9	62.9	61.3	61.7
01/13/2004	61.5	63	61.5	62.1
01/14/2004	62.1	64.5	62.1	62.2
01/15/2004	62.2	63.4	62.2	63.2
01/16/2004	63.2	64.9	63.2	64.4
01/19/2004	64.4	65	63.7	65
01/20/2004	65	65	63.5	64.3
01/21/2004	64.6	65.7	64.3	64.8
01/22/2004	65.8	68.1	65.1	67.6
01/23/2004	68	69.9	66	67.7
01/26/2004	67.5	68.7	67.5	68.4
01/27/2004	68	68	66.4	66.6
01/28/2004	66.5	66.9	64.2	65.9
01/29/2004	65.9	66.9	65.5	66.4
01/30/2004	66.7	67.9	66.4	67.9
02/02/2004	67.9	68.5	67.4	68.5
02/03/2004	67.3	67.5	66	67.2
02/04/2004	67	67.2	65.3	66.1
02/05/2004	66	66	61.8	64.7
02/06/2004	64.5	65.8	64.5	65
02/09/2004	65	67	65	66.7
02/10/2004	66.2	66.9	65.4	66
02/11/2004	66	66.3	65.2	66
02/12/2004	65.7	66.9	65.7	66.1
02/13/2004	66.5	66.9	65.7	66.5
02/16/2004	66.5	66.7	66	66
02/17/2004	66	67.2	65.2	65.3
02/18/2004	65.2	66.5	64.4	65
02/19/2004	65	66.2	64.8	66.1
02/20/2004	66.1	66.1	64.9	66
02/23/2004	66.1	66.2	65.1	65.1
02/24/2004	65.3	65.7	65.2	65.5
02/25/2004	65.2	66	64.9	65
02/26/2004	65.1	65.9	63.8	65
02/27/2004	65.3	66.6	64.4	64.6
03/01/2004	65	65.7	64.6	64.7
03/02/2004	64.6	66.6	64.6	65.7
03/03/2004	66	66.5	65.5	66
03/04/2004	66	66.3	65.8	65.8
03/05/2004	66	67.2	66	67.2
03/08/2004	67.2	67.5	67	67.5
03/09/2004	67.5	67.5	66.1	66.1
03/10/2004	65.9	65.9	65	65
03/11/2004	65	65.6	64.3	65.6
03/12/2004	64.8	67	64.5	65.5
03/15/2004	65.5	65.5	64	64.8
03/16/2004	65.1	65.5	63.4	65.5
03/17/2004	64.3	65.6	64.3	65.5
03/18/2004	65.3	67.6	65.3	67.3
03/19/2004	66.5	67.3	66.5	67
03/22/2004	67.4	68.5	66.1	66.9
03/23/2004	66.9	68	66.7	68
03/24/2004	68.3	70.1	67.5	67.5
03/25/2004	67.5	69.4	67	68.5
03/26/2004	69	69	67.7	68
03/29/2004	68.2	68.6	67.6	68
03/30/2004	68.5	69.7	68.3	69.7
03/31/2004	68.8	70.5	68.8	69.6
04/01/2004	69.6	72	69.6	71.3
04/02/2004	71.4	72	70.3	70.3
04/05/2004	71	73.2	71	71.8
04/06/2004	71.2	73.3	71.2	73.3
04/07/2004	72.6	73.9	72.6	73.9
04/08/2004	74	74	72	72
04/13/2004	72	73.3	72	73.2
04/14/2004	73.5	73.5	71.4	71.9
04/15/2004	71.8	73.5	71.8	72.9
04/16/2004	73	73.9	72.8	73.7
04/19/2004	73	74.5	72.3	73
04/20/2004	73.1	73.1	72.6	72.8
04/21/2004	72.5	72.6	71.6	71.6
04/22/2004	75	79	75	76.8
04/23/2004	78.9	81.9	78.5	81.2
04/26/2004	81.2	81.8	80.5	81.7
04/27/2004	80.3	80.9	80	80.3
04/28/2004	80.1	80.8	80.1	80.1
04/29/2004	80.2	80.3	78	79.7
04/30/2004	79.1	79.7	78.6	78.8
05/03/2004	79.3	79.6	78.5	79
05/04/2004	79	79.5	78	78.6
05/05/2004	79.3	79.5	78.8	79.5
05/06/2004	79.3	80.5	79.1	80.5
05/07/2004	80.3	80.3	79.4	80.1
05/10/2004	79.5	79.5	77.8	78
05/11/2004	77.9	77.9	76	76.6
05/12/2004	76	77.3	74.9	75.6
05/13/2004	75.2	77.2	75	77
05/14/2004	77	77.9	76.4	77.4
05/17/2004	77	78.5	75.9	77.5
05/18/2004	77.1	78.4	77.1	77.4
05/19/2004	78.5	79	78	78.5
05/21/2004	78.5	79.4	77.8	78
05/24/2004	78.2	79.2	78.2	78.5
05/25/2004	78.2	79	77.8	78.5
05/26/2004	78.8	80.2	78.8	80
05/27/2004	79.3	80	79.3	80
05/28/2004	80	80.5	79.7	80.5
06/01/2004	79.6	80.5	79.5	79.5
06/02/2004	79.6	79.7	79.1	79.5
06/03/2004	79.6	79.8	78.8	79.3
06/04/2004	79	79.4	77.8	77.9
06/07/2004	78.5	79.2	78.5	78.6
06/08/2004	78.7	80	78.7	79
06/09/2004	79.9	80.4	79.6	80.2
06/10/2004	80	80.3	79.5	80
06/11/2004	79.7	80.2	79.6	80.2
06/14/2004	79.8	80.2	79.1	79.7
06/15/2004	79.9	80.5	79.6	80.5
06/16/2004	80.5	80.5	79.9	80.1
06/17/2004	80	81	79.7	81
06/18/2004	80	81.9	80	81.5
06/21/2004	81.5	82.9	81.5	82.5
06/22/2004	82.5	82.5	81.3	81.7
06/23/2004	81.2	81.9	81	81.9
06/24/2004	81.8	81.8	81.3	81.5
06/25/2004	81.3	81.4	80.8	81
06/28/2004	81.7	81.7	80	80.3
06/29/2004	80.7	83.5	80.5	82.6
06/30/2004	82.7	83.7	82.5	83.5
07/01/2004	83	84.3	82.8	84
07/02/2004	83.3	84.5	83.3	84.5
07/05/2004	84	84.6	83.8	84.5
07/06/2004	84.2	84.2	83.7	83.9
07/07/2004	83.8	84.3	83.5	83.8
07/08/2004	83.8	84	83.4	83.7
07/09/2004	84.1	84.2	83.3	83.8
07/12/2004	84	84	83.1	83.5
07/13/2004	83.8	83.8	82.7	83
07/14/2004	82.7	82.8	80.8	80.9
07/15/2004	80.8	81.8	80.8	81.4
07/16/2004	80.8	82.2	80.8	82.2
07/19/2004	82.2	82.4	81.8	82
07/20/2004	82	82.9	81.9	82.8
07/21/2004	82.9	83	82.3	82.8
07/22/2004	83	83	82.1	82.5
07/23/2004	82.2	83.8	82.2	83.8
07/26/2004	83.5	84.4	83.2	84.2
07/27/2004	83.8	86.5	83.8	86.5
07/28/2004	86.8	87	85.2	85.8
07/29/2004	85.5	86.2	85	86.2
07/30/2004	85.8	86.2	85	86
08/02/2004	85.5	85.9	84.9	85
08/03/2004	84.9	85.1	84.9	84.9
08/04/2004	85	85	81.7	82.3
08/05/2004	84.7	87.8	84.7	87.4
08/06/2004	86.5	87.5	86.5	87
08/09/2004	87.4	88.6	87.4	88.4
08/10/2004	88.7	88.9	87.8	88.9
08/11/2004	88.6	88.7	87.2	87.2
08/12/2004	87.8	87.8	86.2	87
08/13/2004	87.2	87.3	85.5	86
08/16/2004	86	86.2	85.6	86
08/17/2004	86	86	85.2	86
08/18/2004	86	86.2	85.3	85.6
08/19/2004	86	87.5	85.4	86.8
08/20/2004	87.2	87.3	85.8	86.8
08/23/2004	86.8	88.7	86.8	88.7
08/24/2004	88.7	88.7	87.4	88.4
08/25/2004	87.9	88.7	87.8	88.7
08/26/2004	88.8	88.9	88.3	88.5
08/27/2004	88.9	89.8	88.6	89.8
08/30/2004	89.8	89.9	88.8	89.8
08/31/2004	89.7	90.2	89	90.2
09/01/2004	90.1	91.5	90	91.1
09/02/2004	91.4	91.4	90	90.6
09/03/2004	90.9	90.9	90	90.3
09/06/2004	90.5	91	89.2	89.2
09/07/2004	89.9	90	89.3	89.5
09/08/2004	89.5	91.3	89.4	91
09/09/2004	91.2	91.5	90.8	91.5
09/10/2004	91.6	91.8	90.9	91.4
09/13/2004	90.8	92	90.6	92
09/14/2004	91.7	92	91.3	91.6
09/15/2004	92.3	96.5	92.3	96
09/16/2004	96	96.8	95.4	96.8
09/17/2004	96.7	97.4	96.3	96.9
09/20/2004	96.9	97.5	96.9	97.1
09/21/2004	97.1	97.1	94.5	95.6
09/22/2004	95.6	95.7	94.8	95
09/23/2004	94.9	94.9	91.5	92.4
09/24/2004	92.4	92.5	91.2	91.7
09/27/2004	91.5	92.7	91.5	92.5
09/28/2004	92.5	94.5	92.4	94.5
09/29/2004	94.4	94.9	93.3	94.9
09/30/2004	95	97	94.9	97
10/01/2004	96.1	96.8	96.1	96.1
10/04/2004	95.8	97	95.8	96.7
10/05/2004	96.95	96.95	95.9	96.4
10/06/2004	95.7	96.9	95.7	96.6
10/07/2004	96.6	96.6	94.8	95.2
10/08/2004	95.2	96.95	95.2	96
10/11/2004	95.9	95.9	94.5	95
10/12/2004	95	95.5	94	95.5
10/13/2004	96	97.35	95	96.8
10/14/2004	96.5	96.65	92.5	94
10/15/2004	94	94.5	93.6	93.8
10/18/2004	93.55	94.2	92.5	93
10/19/2004	93	94.6	92.7	93.5
10/20/2004	93.5	94	93	93.35
10/21/2004	93.9	93.9	92.7	92.8
10/22/2004	92.5	92.75	92	92.5
10/25/2004	92	92.8	91	91
10/26/2004	91	91.1	88.8	88.8
10/27/2004	88.05	89.7	88.05	89.5
10/28/2004	82	83.8	76	78
10/29/2004	79.15	81.4	77.5	78
11/01/2004	79.6	82.75	78.6	80.9
11/02/2004	81.05	82.3	80.05	82.15
11/03/2004	82.7	86.1	82.5	85.5
11/04/2004	85.9	85.95	83.2	85.9
11/05/2004	86.5	87.3	85.4	85.4
11/08/2004	86.2	86.2	84.85	85
11/09/2004	84.9	85.25	84.6	84.8
11/10/2004	84.75	85.2	84	85.05
11/11/2004	85	85.2	84.5	85
11/12/2004	85	85.1	83.7	84
11/15/2004	84.9	84.9	83.25	83.5
11/16/2004	83.4	83.4	79.7	80.4
11/17/2004	80.5	81.75	80.5	81.05
11/18/2004	80.95	80.95	79.85	80
11/19/2004	80	81.5	79.95	80.4
11/22/2004	80.5	81.25	80.05	80.25
11/23/2004	80.6	82.6	80.6	82
11/24/2004	82.5	82.6	81.65	82.6
11/25/2004	82.5	83.7	82.5	83.65
11/26/2004	83.7	83.7	82	82.25
11/29/2004	80.3	82.45	80.3	80.3
11/30/2004	80.4	80.75	80	80.4
12/01/2004	84.1	84.1	80.2	84.1
12/02/2004	84.35	84.35	83.5	84.35
12/03/2004	83.5	84.3	83.5	84.3
12/06/2004	84	84.3	83.6	84
12/07/2004	82.85	84	81.65	82.85
12/08/2004	81	82.75	80.8	81
12/09/2004	81.2	81.8	80.7	81.2
12/10/2004	81.9	81.9	80.4	81.9
12/13/2004	82	82.3	81.25	82
12/14/2004	81.5	83.2	81.05	81.5
12/15/2004	81.1	82.5	80.2	81.1
12/16/2004	81.7	82.15	80.7	81.7
12/17/2004	82.1	82.3	81.55	82.1
12/20/2004	83	83.8	82	83
12/21/2004	83.5	83.6	83.15	83.5
12/22/2004	83	84	82.65	84
12/23/2004	84.4	84.5	83.5	84.4
12/27/2004	84.6	84.6	84	84.6
12/28/2004	83	84.55	83	83
12/29/2004	83.1	83.5	82.95	83.1
12/30/2004	83.2	84.2	83.2	83.2

Menu

Create your free account now!

GEBN.SW: Geberit AG Historical Data

2004 Historical Chart

Average

Low

High