GEBN.SW: Geberit AG Historical Data

2005 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 89.5892

CLOSE 89.6157

Low

LOW 78.2

High

HIGH 104

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	86	86	83.05	86
01/04/2005	88.1	88.1	85.05	88.1
01/05/2005	86	87.9	86	86
01/06/2005	85.1	85.95	84.55	85.1
01/07/2005	84.6	85.5	84.6	84.6
01/10/2005	85	85.35	84.8	85
01/11/2005	83.4	85	83.2	83.4
01/12/2005	81.7	83.65	81.65	81.7
01/13/2005	83.5	85.75	82.3	83.5
01/14/2005	87.8	88.1	84	87.8
01/17/2005	88	88.7	86.25	88
01/18/2005	88.75	88.75	87.5	88.75
01/19/2005	89.4	89.4	88.6	89.4
01/20/2005	89.2	89.4	88.5	89.2
01/21/2005	88	89.25	87.5	88
01/24/2005	88	88.8	87.65	88.2
01/25/2005	88.8	89.45	88.05	88.5
01/26/2005	87.85	89	87.75	88.3
01/27/2005	88	88.5	87.8	87.9
01/28/2005	87.8	87.8	86	87.1
01/31/2005	87.4	88.5	86.8	88.5
02/01/2005	88	88.5	87.45	87.45
02/02/2005	87.1	88.35	87.1	88
02/03/2005	87.85	90	87.85	90
02/04/2005	89.9	91.5	89.65	91.5
02/07/2005	91.9	92.55	89.2	90.95
02/08/2005	90.1	92.1	90.1	92.1
02/09/2005	92	93.9	91.2	93.4
02/10/2005	93.4	93.4	92.1	93
02/11/2005	92.15	94	92.15	93.7
02/14/2005	93.55	95.35	93.4	95.35
02/15/2005	95	95.45	94.3	94.6
02/16/2005	94.5	94.5	92.8	93.5
02/17/2005	93.8	94.1	92.6	93.1
02/18/2005	92.65	93.1	92.65	93
02/21/2005	93	93.25	92.2	92.3
02/22/2005	93	93	91.4	92.65
02/23/2005	92	92	90.9	91.05
02/24/2005	91.5	91.7	90.9	90.9
02/25/2005	90.85	92.5	90.85	92.45
02/28/2005	92	93	91.8	93
03/01/2005	92.5	92.5	91.3	92
03/02/2005	91.65	92.05	90.8	91.6
03/03/2005	91.05	92	91	91.5
03/04/2005	92.2	92.4	91.1	91.2
03/07/2005	91.25	91.7	91	91.4
03/08/2005	90.5	93.2	90.5	93.2
03/09/2005	92.1	93.85	92	92.5
03/10/2005	92.95	92.95	91.1	91.4
03/11/2005	92.2	92.2	91.05	91.05
03/14/2005	91.1	91.5	90.95	91.15
03/15/2005	91.3	91.45	90.5	90.5
03/16/2005	90.55	91	90.4	90.8
03/17/2005	90	90.45	88.6	90.2
03/18/2005	90.5	90.5	89.05	89.5
03/21/2005	89.8	89.8	88.5	89
03/22/2005	89.5	89.5	88.05	88.05
03/23/2005	88.05	88.05	85.05	86
03/24/2005	86	86.8	86	86.3
03/29/2005	86.1	88	86.1	87
03/30/2005	87	87.5	86.5	86.95
03/31/2005	87.15	88.4	87	87.6
04/01/2005	87.6	88.35	86.9	87
04/04/2005	87.45	87.45	86.1	86.35
04/05/2005	86.6	87	86.3	87
04/06/2005	86.55	88	86.55	88
04/07/2005	87.85	87.95	86.5	87.3
04/08/2005	86.5	87.9	86.5	87.45
04/11/2005	87.2	87.7	87.1	87.7
04/12/2005	87.75	88	87.5	87.95
04/13/2005	88	88.15	87.4	87.95
04/14/2005	87.95	87.95	87.1	87.2
04/15/2005	87	87	85.6	86
04/18/2005	86	86.05	81.5	83.5
04/19/2005	84.1	85.2	83.7	83.8
04/20/2005	84	84.95	83	83
04/21/2005	82.5	84	81.55	83.95
04/22/2005	84.9	86.2	84.3	85.95
04/25/2005	82.9	83.5	80.85	81.4
04/26/2005	81.2	81.8	80.5	81.3
04/27/2005	81.1	81.7	80	81.5
04/28/2005	81.95	82.35	80.9	81.5
04/29/2005	80	80.3	79.75	80
05/02/2005	80.5	80.9	79.7	80.8
05/03/2005	80.55	80.8	79.2	79.5
05/04/2005	79.55	80.35	78.9	79.5
05/06/2005	80	81.2	79.5	81.2
05/09/2005	81.5	83.45	81.5	83
05/10/2005	83.5	83.5	82.2	82.95
05/11/2005	83	83	82.35	82.35
05/12/2005	82.15	82.3	80.6	80.7
05/13/2005	80.7	80.7	78.6	78.6
05/17/2005	79	79.25	78.25	79.1
05/18/2005	78.5	79.2	78.3	78.45
05/19/2005	78.95	79.2	78.2	78.8
05/20/2005	79.4	80	79.25	79.9
05/23/2005	80	80	79.2	79.2
05/24/2005	79.2	80.15	79.05	79.55
05/25/2005	79.9	81.7	79.7	81.7
05/26/2005	81.7	81.8	81	81.3
05/27/2005	81.8	81.8	80.75	81.5
05/30/2005	82	82.4	81.6	82
05/31/2005	81.95	82.2	81.75	82
06/01/2005	82	82.5	81.5	82.3
06/02/2005	82.5	83.4	82.35	83
06/03/2005	83.4	83.45	81.6	82
06/06/2005	81.6	82.3	81.6	82.1
06/07/2005	82.3	82.4	80.95	82
06/08/2005	82.35	83.6	82.35	82.75
06/09/2005	83.1	83.9	82.4	82.4
06/10/2005	82.9	84.2	82.8	83.6
06/13/2005	83.5	84	82.6	83.15
06/14/2005	82.7	84.05	82.7	83.45
06/15/2005	83.95	84	83.05	83.2
06/16/2005	83.3	83.7	82.8	83
06/17/2005	83.5	83.5	81.5	82.05
06/20/2005	82.6	82.85	81.7	81.95
06/21/2005	81.6	82.8	81.6	82.8
06/22/2005	82.8	83.9	82.5	82.5
06/23/2005	82.5	82.95	81.3	81.3
06/24/2005	81.2	81.45	80.65	80.8
06/27/2005	81.15	81.15	79.5	80.6
06/28/2005	80.4	81	80.4	80.8
06/29/2005	80.65	82.9	80.65	82
06/30/2005	82.4	82.55	81.65	82
07/01/2005	82.05	83.1	82.05	82.55
07/04/2005	83	83	81.6	81.9
07/05/2005	82.2	82.2	80.15	81.5
07/06/2005	82	84.3	81.7	84.05
07/07/2005	84	84.05	82.05	83.55
07/08/2005	84	84.6	83.35	84.6
07/11/2005	84.6	84.65	84	84.6
07/12/2005	84.85	85.5	83.75	84.8
07/13/2005	84.7	85.55	84.7	85.5
07/14/2005	85.5	86.8	85.05	86.5
07/15/2005	87.35	88.3	86.6	86.8
07/18/2005	87.3	87.35	85.75	85.85
07/19/2005	86.5	87.4	86	87
07/20/2005	87	87.2	86.2	86.4
07/21/2005	87	87	86.3	86.3
07/22/2005	86.5	86.5	85.05	85.2
07/25/2005	85	85.8	84.65	84.9
07/26/2005	85	87	84.7	86.5
07/27/2005	86.55	87.35	86.25	87.15
07/28/2005	87.4	88.9	86.6	87
07/29/2005	87.1	87.3	86.65	86.65
08/02/2005	87	87.05	86.6	86.95
08/03/2005	87.1	90.6	87	90.5
08/04/2005	90	90	88	89.05
08/05/2005	89	89	87.75	88.45
08/08/2005	88.8	88.8	87.55	87.55
08/09/2005	87.5	88.85	87.5	87.55
08/10/2005	87.55	89.95	87.55	89.4
08/11/2005	89.8	90.75	89.55	89.8
08/12/2005	89.8	90.1	89.45	90.1
08/15/2005	89.85	90.3	89	89
08/16/2005	91.5	93.95	91.5	93.4
08/17/2005	93.5	93.65	92.5	92.5
08/18/2005	93	93	91.6	91.8
08/19/2005	91.85	92.45	91.65	92
08/22/2005	92.5	93.55	92.15	92.2
08/23/2005	92.7	92.7	91.9	92
08/24/2005	92	92.35	91.1	91.8
08/25/2005	91.5	91.95	89.7	91.8
08/26/2005	91.9	92.7	91.55	92.5
08/29/2005	92.05	92.6	91.65	92.6
08/30/2005	92.5	92.5	91.3	92.15
08/31/2005	92	92.65	92	92.25
09/01/2005	92.35	92.65	90.7	91.95
09/02/2005	91.8	92.8	91.6	92.65
09/05/2005	91.5	92.2	90.55	92
09/06/2005	91.45	92	90.75	92
09/07/2005	92.15	92.7	91.55	92.7
09/08/2005	92.7	92.7	91.4	92.1
09/09/2005	91.85	93	91.5	93
09/12/2005	92.5	93	92.2	93
09/13/2005	93	93.5	92.05	93.5
09/14/2005	93.4	95	93.4	94.85
09/15/2005	95.5	96.1	93	93.4
09/16/2005	93.7	96.8	93.65	96.8
09/19/2005	96	96.5	95.8	96.5
09/20/2005	96.45	96.45	95	95.2
09/21/2005	95.1	95.2	93.6	93.8
09/22/2005	93.5	93.9	93	93.25
09/23/2005	93.1	93.3	91.85	92.45
09/26/2005	92.65	93.45	92.55	93.1
09/27/2005	92.7	93.5	92.7	93
09/28/2005	93.2	94.45	93	94
09/29/2005	94.3	94.3	93.5	93.9
09/30/2005	94.15	94.2	93.6	94.2
10/03/2005	93.8	94.9	93.7	94.55
10/04/2005	94.5	95	94.3	95
10/05/2005	94.9	95	94.2	94.6
10/06/2005	94.4	94.4	93.55	94
10/07/2005	94	94.35	93.95	94.3
10/10/2005	94.5	94.5	93.9	94.25
10/11/2005	94.3	94.3	93.8	94
10/12/2005	93.8	94.45	93.65	94.3
10/13/2005	94.4	94.4	92.65	92.8
10/14/2005	92.6	93.1	90.8	91.65
10/17/2005	92.05	94.05	91.75	93.7
10/18/2005	93.9	93.9	91.5	91.5
10/19/2005	91.6	91.6	88.85	89
10/20/2005	89.9	90.6	89.75	89.75
10/21/2005	89.25	90.1	84	88
10/24/2005	88.55	90.4	88.35	90.2
10/25/2005	90.95	91.8	90.7	91.15
10/26/2005	91.1	91.8	91.05	91.55
10/27/2005	91.1	91.2	90.55	91
10/28/2005	91	91	89.15	89.3
10/31/2005	89.9	89.9	89.15	89.3
11/01/2005	89	89.25	88.5	88.8
11/02/2005	89.1	89.3	88	89.1
11/03/2005	92.8	94.4	92.55	93.6
11/04/2005	94.5	96.5	94	95.8
11/07/2005	95.1	96.2	95.1	95.8
11/08/2005	95.75	95.9	93.8	94.7
11/09/2005	94.45	94.95	94.35	94.6
11/10/2005	94.95	96.15	94.6	95.95
11/11/2005	96	96.2	95.3	96
11/14/2005	96	96.7	95.75	96.5
11/15/2005	96.5	97.5	95.9	97.35
11/16/2005	97.4	97.5	95.75	95.9
11/17/2005	96.4	96.65	95.6	96.5
11/18/2005	96.7	97.95	96.5	97.6
11/21/2005	97.9	98.2	97.2	97.2
11/22/2005	97.5	98.05	97.15	97.95
11/23/2005	97.95	98.05	97.4	97.4
11/24/2005	98.05	98.2	97.5	98.1
11/25/2005	97.7	98.05	97.2	97.4
11/28/2005	97.8	97.8	96.15	96.15
11/29/2005	96.95	97.4	96.25	96.75
11/30/2005	96.7	97.2	96.3	97
12/01/2005	97	97.85	97	97.85
12/02/2005	97.4	99	97.4	99
12/05/2005	98.7	99.8	98.15	99.8
12/06/2005	99.8	101.7	99.5	101.4
12/07/2005	100.8	101.8	100.1	101
12/08/2005	100.4	101.1	99.45	99.6
12/09/2005	100.1	100.4	99.55	99.55
12/12/2005	99.45	100.5	99.15	99.85
12/13/2005	99.7	100.5	99	99.8
12/14/2005	100.2	101	99.6	100.5
12/15/2005	100	100.4	99.05	100.4
12/16/2005	99.95	100.5	99.7	99.7
12/19/2005	99.55	100.5	99.55	100.1
12/20/2005	100.4	101.8	100.1	101.8
12/21/2005	101	102.2	100.5	101.7
12/22/2005	101.7	102.1	101.5	102
12/23/2005	101.8	102	101.6	101.6
12/27/2005	101.5	102.6	101.5	102.6
12/28/2005	102.8	103.5	101.8	103.3
12/29/2005	103.2	103.6	102.9	103.2
12/30/2005	103	104	102.9	104

Menu

Create your free account now!

GEBN.SW: Geberit AG Historical Data

2005 Historical Chart

Average

Low

High