GEBN.SW: Geberit AG Historical Data

2006 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 141.0824

CLOSE 141.4788

Low

LOW 103.8

High

HIGH 192.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	104.2	106	103.8	106
01/04/2006	106.1	108.9	106.1	108.9
01/05/2006	108.5	108.7	104.8	106
01/06/2006	106.5	107.1	106	107.1
01/09/2006	107.2	107.8	106.7	106.9
01/10/2006	107	107	105.3	106
01/11/2006	106	107.5	105.7	107.4
01/12/2006	106.9	108	106	106.3
01/13/2006	106.8	109.3	106.4	108.5
01/16/2006	109	110.8	108.6	109.9
01/17/2006	110.3	110.7	108.6	110.7
01/18/2006	109.1	111.2	108.1	110.3
01/19/2006	111.5	112.7	111.4	112.5
01/20/2006	112.2	113.2	111	113.1
01/23/2006	111.9	112.6	111.3	111.9
01/25/2006	112.8	113.3	112.5	113.3
01/26/2006	112.8	116.6	112.8	115.1
01/27/2006	114.5	116.2	114.5	115.6
01/30/2006	115.7	115.7	115	115
01/31/2006	115.1	116.6	115.1	116.3
02/01/2006	116.5	118.6	116.1	118.6
02/02/2006	119	122.4	119	120.5
02/03/2006	120.6	120.7	117.2	118.5
02/06/2006	118	119.5	118	118.5
02/07/2006	118.4	118.8	117	118
02/08/2006	117.3	117.3	115.9	116.6
02/09/2006	116.7	118	116.7	117.2
02/10/2006	117	118.9	116.5	117.9
02/13/2006	118.3	119.5	117.8	119.5
02/14/2006	119.2	119.8	118.9	119.1
02/15/2006	118.9	119	117.9	118.5
02/16/2006	118.7	118.7	116.6	117.4
02/17/2006	117.7	118.9	116.9	118.9
02/20/2006	119	120	118.5	119.9
02/21/2006	119.1	120.2	119.1	119.2
02/22/2006	119.7	120.1	118.7	119.7
02/23/2006	119.7	119.8	118.6	118.8
02/24/2006	119.3	119.8	118.6	118.8
02/27/2006	118.8	119.5	117.9	118.1
02/28/2006	118.5	119.9	118.2	119.1
03/01/2006	118.8	120.6	118.8	120.6
03/02/2006	120.9	121.9	119.8	119.8
03/03/2006	119.9	120.6	119.8	120.4
03/06/2006	120.4	126.4	120	126.4
03/07/2006	125	126	122.2	124.4
03/08/2006	124.5	125	119.9	120.7
03/09/2006	121	121.7	120	120.5
03/10/2006	120.5	122.5	119.1	122.2
03/13/2006	122.9	124.9	122.9	124.7
03/14/2006	124.6	125	123.7	123.7
03/15/2006	123.8	125.2	123.8	124.8
03/16/2006	125	125.3	121.6	122.8
03/17/2006	125	125.5	122.8	125.5
03/20/2006	125.5	126.9	125.3	126.1
03/21/2006	126	126.8	124.3	125
03/22/2006	124.8	124.8	122.6	123.3
03/23/2006	123.6	125.2	122.8	123
03/24/2006	122.9	126.9	122.9	126.9
03/27/2006	125.6	126.4	123.8	124
03/28/2006	124	124.6	123.1	123.2
03/29/2006	123.4	124.9	123.3	123.8
03/30/2006	123.8	124.9	122.8	123.3
03/31/2006	123.1	125.8	122.8	124.5
04/03/2006	125.2	127	125.1	126.9
04/04/2006	126.9	128.7	126	128.5
04/05/2006	129	129.2	127.2	128.2
04/06/2006	129.5	134.1	129.3	132.8
04/07/2006	132.9	132.9	131	132.5
04/10/2006	132.5	132.5	130.8	131.2
04/11/2006	131	131.9	129.3	131.6
04/12/2006	131.7	131.8	127.5	130
04/13/2006	129.4	131.9	129.2	131.9
04/18/2006	131.4	132	130.8	132
04/19/2006	132.4	135.1	132.3	135
04/20/2006	134.3	134.4	132.8	133.8
04/21/2006	134.4	137.6	133.5	137
04/24/2006	136	137.6	135.6	137.6
04/25/2006	138.2	138.8	135.2	135.5
04/26/2006	135.5	139.8	135.2	139.8
04/27/2006	142.5	148.2	142.5	144.8
04/28/2006	144	145	141.3	144.7
05/02/2006	145	146.9	143.3	144.6
05/03/2006	145.7	147	143.3	143.9
05/04/2006	141.7	143.4	141.5	142.5
05/05/2006	142.5	144	142.5	143.3
05/08/2006	144	146.5	144	146.1
05/09/2006	146.1	149.9	145.6	149.9
05/10/2006	149.6	149.8	144.8	144.8
05/11/2006	145	146.9	144.3	146
05/12/2006	145.9	145.9	141.8	142.6
05/15/2006	134	141.4	127.8	136.5
05/16/2006	135.9	136.5	133.6	135
05/17/2006	135	137	133	134
05/18/2006	133.2	135	126	127.4
05/19/2006	127	127.2	124.5	125
05/22/2006	125.5	126.2	122.4	122.5
05/23/2006	122	130.5	121.1	127.7
05/24/2006	127.1	129.5	124.9	128.9
05/26/2006	130.5	134.2	128.8	134.2
05/29/2006	133.8	134.3	132.6	133.9
05/30/2006	133.8	133.8	128.2	130
05/31/2006	129.2	132.7	128.2	132.6
06/01/2006	133.5	135.6	133.5	135
06/02/2006	136	139.1	135.4	138
06/06/2006	135.3	135.7	132.1	132.1
06/07/2006	131.8	133.8	129.9	130.2
06/08/2006	128.4	128.5	125.5	126.4
06/09/2006	126.6	130	125.8	128.2
06/12/2006	126.5	129.3	126	126.4
06/13/2006	126	127.1	121.8	122.5
06/14/2006	123.5	124.9	123.2	124
06/15/2006	125.5	132	125.5	130.4
06/16/2006	133.8	136	131.6	133.1
06/19/2006	132	134.4	131.8	133.9
06/20/2006	133.5	134.2	132.5	134.1
06/21/2006	134.5	134.7	132.6	133.6
06/22/2006	134.7	135.5	133.3	133.3
06/23/2006	134.1	135.6	133.6	135.5
06/26/2006	135.5	136.8	135.5	136.2
06/27/2006	136.5	137.5	135	135.4
06/28/2006	133.9	138.5	133.5	138.5
06/29/2006	138.5	138.9	136.8	138.2
06/30/2006	138.2	141.9	138.2	141.4
07/03/2006	142	143.7	139.6	140.9
07/04/2006	141	141	138.8	139.9
07/05/2006	140.2	141	139.2	139.5
07/06/2006	139.5	141.7	139.4	139.4
07/07/2006	139	141.3	138.2	140
07/10/2006	140	140.9	138.1	140.8
07/11/2006	140.9	142	138.8	140.1
07/12/2006	140	141.5	139.5	140.1
07/13/2006	138.6	140.5	138.5	138.9
07/14/2006	136.7	137.9	136	137.5
07/17/2006	136.2	137.5	132.1	132.1
07/18/2006	132	133.5	130.2	130.4
07/19/2006	130.6	132.6	130.5	131.3
07/20/2006	132.5	134.9	131.6	131.8
07/21/2006	131.5	132	130.5	131.5
07/24/2006	132	133.4	129	132
07/25/2006	132.3	132.5	130.7	130.9
07/26/2006	131	132.5	131	131.6
07/27/2006	131.2	140.9	131.2	137.6
07/28/2006	137.6	137.9	134.2	136.3
07/31/2006	135.2	138.9	134.3	137.6
08/02/2006	139	140.8	137	139.4
08/03/2006	140.2	140.2	134.6	136.7
08/04/2006	136.9	139.7	136.5	139
08/07/2006	137	139	135.5	136.5
08/08/2006	138.4	139.7	136.3	136.3
08/09/2006	137.9	143	137.9	141.3
08/10/2006	141.4	142.9	137.5	140
08/11/2006	141.4	142	138.8	139.1
08/14/2006	139	140.3	136.9	136.9
08/15/2006	137.8	138.9	137.1	138.3
08/16/2006	139	145.9	138.9	144.1
08/17/2006	144.9	146.9	144.2	146.9
08/18/2006	147	148	145.5	146
08/21/2006	146.2	148.1	146.2	147.9
08/22/2006	147.5	148	146.6	147.5
08/23/2006	147.8	148.9	147.5	148.9
08/24/2006	148.3	149.1	145.8	146.5
08/25/2006	147.4	147.4	144	147.4
08/28/2006	146.5	146.5	142.7	145.5
08/29/2006	145.8	146.8	143.2	146.8
08/30/2006	146.8	147	144.8	146.3
08/31/2006	147.4	147.4	143.4	143.4
09/01/2006	144.4	146.7	143.8	145.8
09/04/2006	146	146.9	145.1	146.2
09/05/2006	145.5	149.8	145.5	149
09/06/2006	149.5	152	149.2	151.1
09/07/2006	150.1	151.1	145.4	146.4
09/08/2006	146	147.4	144.6	145.9
09/11/2006	145.9	146.5	145.2	145.9
09/12/2006	145.6	146.5	145.3	146.4
09/13/2006	147.1	151.4	146	151.1
09/14/2006	151.4	153	150.7	153
09/15/2006	150.3	155.8	150.3	153
09/18/2006	154.3	156	153	154
09/19/2006	154.9	155.7	153.5	155.7
09/20/2006	155.1	159	155.1	159
09/21/2006	159	162.6	157.9	160.2
09/22/2006	158.1	160	155.1	155.4
09/25/2006	155.1	156.4	153	154.3
09/26/2006	153.7	156.1	152.8	153.3
09/27/2006	153.5	154.5	152.7	153.9
09/28/2006	153.1	154.5	152.2	154.1
09/29/2006	154	157.4	152.4	152.4
10/02/2006	153.3	156.5	152.6	155
10/03/2006	154.3	156.5	153.1	156.5
10/04/2006	156.9	157.5	155.6	155.6
10/05/2006	156.1	159	154.1	159
10/06/2006	158.3	159.5	157.1	157.2
10/09/2006	158.9	161.7	158	159.4
10/10/2006	158.7	160	158.5	159.8
10/11/2006	158.9	160	158.9	160
10/12/2006	160	161.9	159.6	161.7
10/13/2006	161.1	161.5	159.1	159.1
10/16/2006	159	159.9	158.7	159.5
10/17/2006	161.3	161.3	156.3	157.5
10/18/2006	156.3	157.3	154.1	155
10/19/2006	155.3	158	153.2	156.9
10/20/2006	156.9	159.9	156.9	157
10/23/2006	157.5	160	157	159.7
10/24/2006	158.1	159.9	157.9	159.9
10/25/2006	160.2	162.5	158.9	162.1
10/26/2006	162.5	163	160.5	162.8
10/27/2006	162.9	163.8	162.2	163.8
10/30/2006	163	163.8	160.5	163.8
10/31/2006	165.2	165.4	161	162.1
11/01/2006	162.4	164.9	162	164.1
11/02/2006	164.7	164.7	162.2	163.9
11/03/2006	163.9	164	163	163.7
11/06/2006	163.9	164	162.3	163.8
11/07/2006	163.9	166	162.2	164.5
11/08/2006	164.8	166.5	163.7	165
11/09/2006	165	170.2	165	170.1
11/10/2006	169.9	170	167.6	170
11/13/2006	169.9	170.7	164.8	168
11/14/2006	168.8	170	168	169.9
11/15/2006	170	171.8	168.3	171.8
11/16/2006	169	171.2	169	171.2
11/17/2006	170.5	171.5	169.1	169.9
11/20/2006	170	170.6	168.5	168.9
11/21/2006	168.8	171.3	168.8	171
11/22/2006	171.4	171.4	169.4	171.1
11/23/2006	170.6	172.5	170.5	172.2
11/24/2006	171.4	174.5	169.4	172.9
11/27/2006	171.6	172.4	170.2	171.7
11/28/2006	171.2	172.4	167.2	169.1
11/29/2006	169.3	173	169.3	172.7
11/30/2006	172.5	174.9	172.5	173.8
12/01/2006	174.4	175	171.8	174.2
12/04/2006	172.5	175	172.5	175
12/05/2006	173.7	176	173.7	175.7
12/06/2006	176	178.5	175	178.5
12/07/2006	176.4	180.6	176.4	178
12/08/2006	179.3	179.3	176.5	177.2
12/11/2006	175.1	180	175.1	179.4
12/12/2006	179	180	177.5	179.8
12/13/2006	179.8	181.4	177.5	181.4
12/14/2006	181	183	180.2	181.5
12/15/2006	182	186	181	184.7
12/18/2006	184.2	189.9	184.2	187.9
12/19/2006	188.7	191	186.5	188.8
12/20/2006	189.9	192.5	187.9	187.9
12/21/2006	188	190	186.5	186.5
12/22/2006	186.5	188.3	184.7	188.3
12/27/2006	187.2	189.8	187.2	188.4
12/28/2006	188.4	188.4	187.5	188.2
12/29/2006	187	189.5	187	187.8

Menu

Create your free account now!

GEBN.SW: Geberit AG Historical Data

2006 Historical Chart

Average

Low

High