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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 143.0104
CLOSE 142.6231
Low
LOW 98
High
HIGH 180
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 155.5 | 156.2 | 148.3 | 150.7 |
| 01/04/2008 | 149.2 | 151.5 | 144.5 | 144.8 |
| 01/07/2008 | 144 | 144.7 | 138 | 139 |
| 01/08/2008 | 141 | 141 | 138 | 138 |
| 01/09/2008 | 137.3 | 137.4 | 130.2 | 131 |
| 01/10/2008 | 132.8 | 136 | 131 | 131 |
| 01/11/2008 | 131.1 | 134.5 | 128.4 | 131.5 |
| 01/14/2008 | 131.5 | 138.4 | 130.5 | 137 |
| 01/15/2008 | 137.1 | 137.1 | 129.1 | 130.5 |
| 01/16/2008 | 129.8 | 133.5 | 127.8 | 129.2 |
| 01/17/2008 | 135 | 139.5 | 133 | 133 |
| 01/18/2008 | 132.6 | 141.3 | 132.6 | 136.9 |
| 01/21/2008 | 137.4 | 137.4 | 132.8 | 134.5 |
| 01/22/2008 | 132.4 | 145.2 | 130.5 | 145.2 |
| 01/23/2008 | 148 | 148 | 138.1 | 143.8 |
| 01/24/2008 | 148.1 | 149 | 144.1 | 147.2 |
| 01/25/2008 | 149.5 | 154.9 | 147.8 | 152 |
| 01/28/2008 | 150.2 | 151.3 | 147.3 | 147.7 |
| 01/29/2008 | 149.9 | 154.5 | 149 | 154.5 |
| 01/30/2008 | 153.2 | 156.3 | 151 | 151 |
| 01/31/2008 | 152.5 | 153.7 | 148.5 | 149 |
| 02/01/2008 | 150 | 156 | 149.2 | 156 |
| 02/04/2008 | 157.5 | 158 | 155.3 | 158 |
| 02/05/2008 | 157.8 | 157.8 | 151.1 | 151.2 |
| 02/06/2008 | 150 | 153.5 | 148.3 | 152.9 |
| 02/07/2008 | 153.1 | 153.4 | 147.2 | 148.1 |
| 02/08/2008 | 149.6 | 151 | 148.9 | 149.3 |
| 02/11/2008 | 148.5 | 150 | 147.7 | 150 |
| 02/12/2008 | 151 | 154 | 148.2 | 154 |
| 02/13/2008 | 152.1 | 154.4 | 150.1 | 154.4 |
| 02/14/2008 | 155.5 | 159.1 | 154.3 | 158.2 |
| 02/15/2008 | 156.5 | 158.8 | 153.9 | 153.9 |
| 02/18/2008 | 156 | 158.8 | 156 | 157.9 |
| 02/19/2008 | 157.6 | 158.7 | 155.5 | 156.3 |
| 02/20/2008 | 155 | 156 | 152.4 | 153.2 |
| 02/21/2008 | 155 | 156.3 | 153.5 | 154.2 |
| 02/22/2008 | 154.6 | 155.4 | 152.3 | 152.5 |
| 02/25/2008 | 154.7 | 157.2 | 153.6 | 155.6 |
| 02/26/2008 | 157.3 | 157.7 | 154.4 | 157.3 |
| 02/27/2008 | 158 | 158.9 | 155.4 | 158.9 |
| 02/28/2008 | 158.7 | 159.2 | 156.2 | 156.8 |
| 02/29/2008 | 155.8 | 158.3 | 153.5 | 154 |
| 03/03/2008 | 152 | 153.1 | 147.8 | 148.3 |
| 03/04/2008 | 148.2 | 150.2 | 146.3 | 146.6 |
| 03/05/2008 | 148.5 | 151.7 | 147.7 | 151 |
| 03/06/2008 | 151 | 151.5 | 149.3 | 149.5 |
| 03/07/2008 | 148.8 | 151 | 147.3 | 150 |
| 03/10/2008 | 147.8 | 148.9 | 145.1 | 145.1 |
| 03/11/2008 | 145.4 | 150 | 145.4 | 148.1 |
| 03/12/2008 | 149.6 | 151.3 | 146.5 | 151 |
| 03/13/2008 | 148 | 150.9 | 144.9 | 146.5 |
| 03/14/2008 | 146.5 | 151.3 | 145.7 | 148 |
| 03/17/2008 | 145 | 145.4 | 142.1 | 143.2 |
| 03/18/2008 | 145 | 145.3 | 143.4 | 144.4 |
| 03/19/2008 | 145 | 145.4 | 140 | 140.6 |
| 03/20/2008 | 137.4 | 141 | 137.1 | 139.9 |
| 03/25/2008 | 143.8 | 145.8 | 142.1 | 145.7 |
| 03/26/2008 | 145.8 | 146.5 | 144.7 | 145 |
| 03/27/2008 | 145 | 148.9 | 144.8 | 148.5 |
| 03/28/2008 | 148.7 | 148.9 | 146.4 | 148.5 |
| 03/31/2008 | 148.9 | 150 | 147.3 | 148 |
| 04/01/2008 | 147.5 | 154.1 | 147.5 | 152.9 |
| 04/02/2008 | 154.6 | 159.2 | 153.3 | 157.5 |
| 04/03/2008 | 157.6 | 158 | 155.1 | 155.4 |
| 04/04/2008 | 156.4 | 158 | 155.7 | 158 |
| 04/07/2008 | 157.2 | 159.3 | 154.7 | 158.4 |
| 04/08/2008 | 157.8 | 157.8 | 155.1 | 155.1 |
| 04/09/2008 | 155.4 | 155.6 | 151.2 | 151.3 |
| 04/10/2008 | 151.3 | 151.3 | 146.9 | 149 |
| 04/11/2008 | 150.9 | 151.6 | 145.3 | 145.7 |
| 04/14/2008 | 145.7 | 146.3 | 142.6 | 145.3 |
| 04/15/2008 | 145.5 | 146 | 143.5 | 144.2 |
| 04/16/2008 | 146.5 | 146.6 | 143.6 | 145.4 |
| 04/17/2008 | 146.8 | 148.8 | 145.6 | 147 |
| 04/18/2008 | 149 | 150.2 | 148.2 | 149.7 |
| 04/21/2008 | 150.8 | 151.4 | 147.1 | 149 |
| 04/22/2008 | 148.6 | 149.7 | 144.4 | 146.2 |
| 04/23/2008 | 147.4 | 148.2 | 144.3 | 144.9 |
| 04/24/2008 | 146 | 146.8 | 140 | 141.7 |
| 04/25/2008 | 143.6 | 145.3 | 139.2 | 141.6 |
| 04/28/2008 | 142.9 | 149.6 | 142.2 | 147 |
| 04/29/2008 | 154.9 | 163 | 154 | 160.1 |
| 04/30/2008 | 160 | 161.7 | 159.2 | 160.1 |
| 05/02/2008 | 162.9 | 163.9 | 161.6 | 161.7 |
| 05/05/2008 | 162.4 | 167.6 | 162.4 | 164.5 |
| 05/06/2008 | 161.1 | 162.8 | 159.9 | 161.5 |
| 05/07/2008 | 162.4 | 169.9 | 161.7 | 169.5 |
| 05/08/2008 | 168.9 | 169.4 | 167.5 | 168.5 |
| 05/09/2008 | 168 | 168.5 | 166.2 | 167.1 |
| 05/13/2008 | 168.7 | 169.4 | 165.6 | 166.3 |
| 05/14/2008 | 166.3 | 169.9 | 166.1 | 169.9 |
| 05/15/2008 | 170 | 170.2 | 168.8 | 169.1 |
| 05/16/2008 | 172.1 | 172.1 | 168.6 | 169.5 |
| 05/19/2008 | 169 | 171.4 | 168.1 | 171.4 |
| 05/20/2008 | 169.3 | 170.8 | 164.6 | 165.8 |
| 05/21/2008 | 165.5 | 168.3 | 165.5 | 167.3 |
| 05/22/2008 | 166 | 168 | 165.7 | 167.9 |
| 05/23/2008 | 168.7 | 168.7 | 165.7 | 166 |
| 05/26/2008 | 164.2 | 167 | 163.9 | 166 |
| 05/27/2008 | 167 | 167 | 165 | 165.4 |
| 05/28/2008 | 166.1 | 172.2 | 165 | 170.4 |
| 05/29/2008 | 170.5 | 172.5 | 170.4 | 172.3 |
| 05/30/2008 | 173 | 178.1 | 172.3 | 176.8 |
| 06/02/2008 | 177.5 | 178 | 174.6 | 175.5 |
| 06/03/2008 | 174.6 | 178 | 174 | 177.4 |
| 06/04/2008 | 177 | 177.4 | 175.1 | 176.8 |
| 06/05/2008 | 176.3 | 179.5 | 176.3 | 178.4 |
| 06/06/2008 | 179.7 | 180 | 174.3 | 175.4 |
| 06/09/2008 | 174.7 | 176 | 170.5 | 171.8 |
| 06/10/2008 | 171.8 | 171.8 | 167 | 168.3 |
| 06/11/2008 | 169.8 | 171.5 | 165.5 | 165.7 |
| 06/12/2008 | 166.7 | 166.8 | 163.2 | 164.7 |
| 06/13/2008 | 165.5 | 165.5 | 161.7 | 162.8 |
| 06/16/2008 | 162.5 | 163.7 | 161.5 | 161.7 |
| 06/17/2008 | 162 | 164.7 | 162 | 164 |
| 06/18/2008 | 163.1 | 164.3 | 158.6 | 159.5 |
| 06/19/2008 | 159.7 | 160.3 | 156.4 | 157.5 |
| 06/20/2008 | 157.4 | 158.9 | 152.2 | 154.5 |
| 06/23/2008 | 155.2 | 155.2 | 152.7 | 152.8 |
| 06/24/2008 | 154 | 154.1 | 148.3 | 149.4 |
| 06/25/2008 | 150 | 157.4 | 150 | 155.7 |
| 06/26/2008 | 153.5 | 154.3 | 149.6 | 149.6 |
| 06/27/2008 | 148.2 | 151.2 | 145.5 | 148.7 |
| 06/30/2008 | 148.5 | 151.5 | 147.3 | 150.5 |
| 07/01/2008 | 150 | 151 | 143 | 144.9 |
| 07/02/2008 | 146.2 | 146.3 | 140 | 140 |
| 07/03/2008 | 139.9 | 142.9 | 136.9 | 141 |
| 07/04/2008 | 141.2 | 142.2 | 139.6 | 139.8 |
| 07/07/2008 | 140 | 143.4 | 139.9 | 142.5 |
| 07/08/2008 | 141 | 141.1 | 138.5 | 139.3 |
| 07/09/2008 | 140.5 | 147.4 | 140.1 | 145.3 |
| 07/10/2008 | 143.5 | 143.5 | 130.3 | 133 |
| 07/11/2008 | 134.6 | 136.5 | 129 | 130 |
| 07/14/2008 | 131.5 | 134.4 | 130 | 132.5 |
| 07/15/2008 | 130.8 | 131.8 | 125.4 | 128 |
| 07/16/2008 | 128 | 129 | 122.8 | 126.9 |
| 07/17/2008 | 128.9 | 138.1 | 128.5 | 135.6 |
| 07/18/2008 | 130.3 | 139.2 | 130.3 | 131.9 |
| 07/21/2008 | 133.5 | 140.2 | 132 | 140.2 |
| 07/22/2008 | 140.5 | 140.5 | 133.4 | 139.6 |
| 07/23/2008 | 139.1 | 143.9 | 139.1 | 142.8 |
| 07/24/2008 | 142.9 | 143.8 | 136.6 | 138.6 |
| 07/25/2008 | 137.5 | 141.1 | 134.3 | 138.4 |
| 07/28/2008 | 137.8 | 137.8 | 134.2 | 135.1 |
| 07/29/2008 | 135.1 | 137 | 134 | 135.4 |
| 07/30/2008 | 136.1 | 137 | 135.1 | 135.9 |
| 07/31/2008 | 135.1 | 135.5 | 133.5 | 133.8 |
| 08/04/2008 | 133.5 | 135.8 | 131 | 132 |
| 08/05/2008 | 131 | 134.8 | 127.9 | 134 |
| 08/06/2008 | 135.5 | 138.8 | 133.6 | 137.6 |
| 08/07/2008 | 137.2 | 150 | 137.2 | 145.1 |
| 08/08/2008 | 141.6 | 151.5 | 141.5 | 150 |
| 08/11/2008 | 148 | 152.1 | 145.7 | 150.6 |
| 08/12/2008 | 156 | 159.5 | 147.1 | 151.5 |
| 08/13/2008 | 151 | 154.5 | 150.4 | 150.6 |
| 08/14/2008 | 150.6 | 156 | 150.6 | 155.2 |
| 08/15/2008 | 157 | 159.2 | 154.7 | 158.8 |
| 08/18/2008 | 157.1 | 158.7 | 155.7 | 158.4 |
| 08/19/2008 | 156.5 | 157.9 | 154.7 | 154.7 |
| 08/20/2008 | 154 | 157 | 151 | 151.3 |
| 08/21/2008 | 151.8 | 158.5 | 150.4 | 152.8 |
| 08/22/2008 | 154.7 | 155.4 | 152.9 | 154.7 |
| 08/25/2008 | 155.4 | 156.6 | 154.9 | 155.1 |
| 08/26/2008 | 153.2 | 157 | 153.2 | 156.9 |
| 08/27/2008 | 157 | 157 | 153.3 | 153.5 |
| 08/28/2008 | 155.8 | 159.4 | 153.5 | 158.8 |
| 08/29/2008 | 158.1 | 163.6 | 158.1 | 160.5 |
| 09/01/2008 | 159.9 | 161.1 | 157 | 157.8 |
| 09/02/2008 | 157 | 164 | 157 | 164 |
| 09/03/2008 | 163 | 164.5 | 161.9 | 163.2 |
| 09/04/2008 | 163.5 | 163.5 | 155.5 | 155.5 |
| 09/05/2008 | 155 | 156.4 | 149.2 | 149.2 |
| 09/08/2008 | 154.7 | 159.6 | 152.4 | 155.6 |
| 09/09/2008 | 156.3 | 159.4 | 155.5 | 156.1 |
| 09/10/2008 | 156.1 | 158.7 | 154.2 | 154.8 |
| 09/11/2008 | 155.7 | 157.8 | 155.2 | 156.8 |
| 09/12/2008 | 130.3 | 159.1 | 130.3 | 159.1 |
| 09/15/2008 | 155.1 | 158.9 | 152 | 157.1 |
| 09/16/2008 | 156.3 | 160.3 | 154.8 | 157.4 |
| 09/17/2008 | 159.8 | 159.8 | 155.5 | 156.8 |
| 09/18/2008 | 154.2 | 155.2 | 144 | 147 |
| 09/19/2008 | 153 | 160 | 150.5 | 160 |
| 09/22/2008 | 160 | 163.4 | 159.5 | 160 |
| 09/23/2008 | 158.3 | 159.6 | 148.6 | 151 |
| 09/24/2008 | 153.8 | 153.8 | 149 | 149.4 |
| 09/25/2008 | 149.9 | 154.4 | 149.6 | 150.5 |
| 09/26/2008 | 149.8 | 149.8 | 141.6 | 144 |
| 09/29/2008 | 141 | 143.9 | 128.3 | 130.1 |
| 09/30/2008 | 129 | 140.6 | 128 | 136.4 |
| 10/01/2008 | 138.7 | 141 | 133.1 | 136.3 |
| 10/02/2008 | 136 | 138.3 | 130.8 | 130.8 |
| 10/03/2008 | 131.1 | 134.3 | 125.4 | 133.3 |
| 10/06/2008 | 129.8 | 132 | 118 | 125.3 |
| 10/07/2008 | 127.9 | 130.4 | 120.3 | 124.9 |
| 10/08/2008 | 121 | 132 | 116 | 120.7 |
| 10/09/2008 | 124.4 | 131 | 120.2 | 120.2 |
| 10/10/2008 | 115 | 124.5 | 112.5 | 120 |
| 10/13/2008 | 125 | 134.3 | 121 | 132.5 |
| 10/14/2008 | 135.4 | 139.5 | 132.9 | 138 |
| 10/15/2008 | 136.1 | 137.8 | 122.8 | 122.8 |
| 10/16/2008 | 118.6 | 126.9 | 115.1 | 118.5 |
| 10/17/2008 | 125.6 | 125.7 | 115.1 | 120 |
| 10/20/2008 | 123.5 | 124.1 | 114.2 | 120 |
| 10/21/2008 | 123 | 123.9 | 115.1 | 116.6 |
| 10/22/2008 | 115.8 | 121.5 | 114.6 | 116.5 |
| 10/23/2008 | 116.7 | 118.7 | 114.1 | 116.1 |
| 10/24/2008 | 113.1 | 114.5 | 105.1 | 109.4 |
| 10/27/2008 | 104.9 | 113.5 | 99.05 | 109.5 |
| 10/28/2008 | 112.7 | 112.9 | 106.4 | 112 |
| 10/29/2008 | 118 | 120.1 | 115.4 | 119 |
| 10/30/2008 | 130 | 130.2 | 121.5 | 122.9 |
| 10/31/2008 | 123.3 | 123.5 | 117.9 | 120 |
| 11/03/2008 | 120 | 126 | 119.2 | 123.9 |
| 11/04/2008 | 126 | 131.1 | 122.5 | 130 |
| 11/05/2008 | 130.9 | 131 | 123.8 | 125 |
| 11/06/2008 | 123.1 | 124.8 | 117.4 | 117.4 |
| 11/07/2008 | 121 | 122.2 | 119 | 119.8 |
| 11/10/2008 | 122.2 | 126.6 | 122.2 | 123.8 |
| 11/11/2008 | 120.6 | 123.8 | 119 | 120 |
| 11/12/2008 | 122 | 122.2 | 110.7 | 112.7 |
| 11/13/2008 | 112.2 | 113 | 108.1 | 108.4 |
| 11/14/2008 | 111.6 | 114 | 107.2 | 110 |
| 11/17/2008 | 108.9 | 109.4 | 103.4 | 106.8 |
| 11/18/2008 | 107.9 | 109 | 105.5 | 107.8 |
| 11/19/2008 | 109.4 | 110.1 | 103.6 | 103.9 |
| 11/20/2008 | 102 | 104.4 | 98 | 98.65 |
| 11/21/2008 | 99.2 | 104.8 | 99.2 | 99.95 |
| 11/24/2008 | 102.5 | 105.6 | 101 | 103.9 |
| 11/25/2008 | 104.3 | 112.6 | 102.6 | 108.9 |
| 11/26/2008 | 107.1 | 112.1 | 104.5 | 111.4 |
| 11/27/2008 | 112.7 | 114.8 | 111.6 | 114.8 |
| 11/28/2008 | 115 | 115.4 | 110.1 | 111.6 |
| 12/01/2008 | 112.9 | 112.9 | 105.9 | 105.9 |
| 12/02/2008 | 105 | 112.4 | 103.5 | 112.4 |
| 12/03/2008 | 111.5 | 113.8 | 109.5 | 113 |
| 12/04/2008 | 113.4 | 113.8 | 108.7 | 110.4 |
| 12/05/2008 | 110.1 | 111.6 | 105.3 | 105.6 |
| 12/08/2008 | 110 | 110.5 | 107 | 109.8 |
| 12/09/2008 | 109.5 | 111.9 | 108.2 | 109.9 |
| 12/10/2008 | 110.5 | 113.3 | 108.5 | 113.3 |
| 12/11/2008 | 113.6 | 113.9 | 109.8 | 111 |
| 12/12/2008 | 108.4 | 113.9 | 108.4 | 113.4 |
| 12/15/2008 | 113.8 | 113.8 | 111.3 | 113.2 |
| 12/16/2008 | 113.8 | 113.8 | 111 | 113.2 |
| 12/17/2008 | 114.4 | 117.1 | 113 | 114.8 |
| 12/18/2008 | 114.7 | 115.1 | 111.9 | 113 |
| 12/19/2008 | 110.8 | 114.8 | 110.8 | 113.7 |
| 12/22/2008 | 113.5 | 113.7 | 111 | 111 |
| 12/23/2008 | 110.6 | 111.2 | 109.2 | 109.2 |
| 12/29/2008 | 110.4 | 113.5 | 109.8 | 112.9 |
| 12/30/2008 | 114.8 | 114.8 | 112.2 | 113.1 |