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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 138.7243
CLOSE 138.8781
Low
LOW 90.6
High
HIGH 184
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 116.4 | 119 | 114.4 | 119 |
| 01/06/2009 | 119.8 | 126.8 | 118.6 | 124.1 |
| 01/07/2009 | 124.8 | 125.3 | 122.1 | 123.3 |
| 01/08/2009 | 121 | 123.4 | 120.6 | 121.8 |
| 01/09/2009 | 122.5 | 122.8 | 119.3 | 119.9 |
| 01/12/2009 | 120 | 120 | 117.5 | 118 |
| 01/13/2009 | 117.2 | 117.9 | 113.4 | 114.7 |
| 01/14/2009 | 116.4 | 116.4 | 110.1 | 111.5 |
| 01/15/2009 | 110.1 | 111.9 | 108 | 108.7 |
| 01/16/2009 | 110.2 | 113.1 | 109.6 | 112.9 |
| 01/19/2009 | 114.5 | 117.2 | 112.8 | 114.1 |
| 01/20/2009 | 110.9 | 111 | 103.8 | 109 |
| 01/21/2009 | 107 | 110.8 | 107 | 109 |
| 01/22/2009 | 110.5 | 112.4 | 109.7 | 111.1 |
| 01/23/2009 | 111.6 | 111.6 | 105.1 | 107.2 |
| 01/26/2009 | 107.6 | 109 | 105.8 | 107.2 |
| 01/27/2009 | 108.5 | 108.8 | 106 | 107.3 |
| 01/28/2009 | 108.3 | 112.9 | 107 | 111.3 |
| 01/29/2009 | 111.5 | 113 | 109 | 111.9 |
| 01/30/2009 | 111.2 | 113.7 | 110.1 | 112.6 |
| 02/02/2009 | 111.4 | 112.1 | 108.5 | 108.5 |
| 02/03/2009 | 109.2 | 112.2 | 107.9 | 111.9 |
| 02/04/2009 | 113.1 | 118.2 | 111.5 | 117.4 |
| 02/05/2009 | 116.6 | 118.7 | 115.4 | 118 |
| 02/06/2009 | 119.4 | 121 | 118.2 | 121 |
| 02/09/2009 | 121.2 | 121.2 | 118.2 | 119.7 |
| 02/10/2009 | 119.4 | 119.7 | 117.2 | 117.2 |
| 02/11/2009 | 115.8 | 117 | 114.9 | 115.5 |
| 02/12/2009 | 115.6 | 117 | 113.4 | 114.1 |
| 02/13/2009 | 115.5 | 117 | 113.7 | 116.2 |
| 02/16/2009 | 115.4 | 116 | 114.1 | 114.1 |
| 02/17/2009 | 113.6 | 113.7 | 111.9 | 112.2 |
| 02/18/2009 | 113.5 | 113.5 | 109.1 | 111.1 |
| 02/19/2009 | 111.1 | 113.9 | 110.2 | 111.4 |
| 02/20/2009 | 109.5 | 110.5 | 106.6 | 106.6 |
| 02/23/2009 | 108.9 | 109.3 | 105.1 | 105.6 |
| 02/24/2009 | 105.4 | 107.3 | 103.9 | 106.5 |
| 02/25/2009 | 107.5 | 110.4 | 107.1 | 108.5 |
| 02/26/2009 | 109 | 110.5 | 107.6 | 107.6 |
| 02/27/2009 | 107.5 | 108.9 | 105.3 | 105.3 |
| 03/02/2009 | 104.8 | 104.8 | 92.5 | 96.1 |
| 03/03/2009 | 96.1 | 97 | 92.6 | 96.15 |
| 03/04/2009 | 96.15 | 98.2 | 94.55 | 97.3 |
| 03/05/2009 | 95.6 | 98 | 93.35 | 93.35 |
| 03/06/2009 | 91.1 | 94.95 | 91.1 | 93.15 |
| 03/09/2009 | 94.75 | 94.75 | 90.6 | 92.8 |
| 03/10/2009 | 93.5 | 97.75 | 91.8 | 96.4 |
| 03/11/2009 | 95.6 | 100.2 | 95.55 | 97.7 |
| 03/12/2009 | 100 | 100.5 | 92.3 | 96 |
| 03/13/2009 | 98.8 | 101.4 | 96.05 | 97.35 |
| 03/16/2009 | 98.25 | 102 | 97.8 | 100.4 |
| 03/17/2009 | 99.6 | 101.7 | 98.25 | 99.65 |
| 03/18/2009 | 101.1 | 103 | 97.35 | 98 |
| 03/19/2009 | 99.4 | 100.8 | 98.1 | 99.4 |
| 03/20/2009 | 99.35 | 99.5 | 97 | 99.5 |
| 03/23/2009 | 100 | 100.9 | 97.4 | 99.25 |
| 03/24/2009 | 100.5 | 100.8 | 98.8 | 99.2 |
| 03/25/2009 | 99.2 | 103 | 98.75 | 101.5 |
| 03/26/2009 | 103.2 | 103.2 | 98.05 | 100 |
| 03/27/2009 | 98.9 | 101.6 | 98.9 | 100.5 |
| 03/30/2009 | 100.1 | 103 | 100 | 100.6 |
| 03/31/2009 | 102.2 | 103.5 | 100.6 | 102.3 |
| 04/01/2009 | 101.3 | 107.4 | 101.3 | 107.4 |
| 04/02/2009 | 109 | 113.1 | 108 | 112.7 |
| 04/03/2009 | 112.1 | 114.8 | 111 | 114.3 |
| 04/06/2009 | 114.7 | 116.9 | 112.6 | 113.7 |
| 04/07/2009 | 113.5 | 114.8 | 110.6 | 112 |
| 04/08/2009 | 109.1 | 112 | 107 | 109.5 |
| 04/09/2009 | 110.9 | 113.9 | 108.5 | 113.1 |
| 04/14/2009 | 113.5 | 116.3 | 112.4 | 114.1 |
| 04/15/2009 | 113.5 | 115.8 | 112.4 | 113.7 |
| 04/16/2009 | 114.8 | 116.3 | 112.3 | 113.8 |
| 04/17/2009 | 113.1 | 117.2 | 112.4 | 116.9 |
| 04/20/2009 | 117 | 117.5 | 111.4 | 111.4 |
| 04/21/2009 | 111.1 | 114 | 108.5 | 113.2 |
| 04/22/2009 | 113.4 | 118.5 | 112.4 | 117.9 |
| 04/23/2009 | 116.7 | 118.7 | 114.4 | 117 |
| 04/24/2009 | 117.8 | 120 | 116.6 | 120 |
| 04/27/2009 | 119.6 | 122.9 | 117.7 | 122.8 |
| 04/28/2009 | 121 | 124.3 | 120.2 | 124 |
| 04/29/2009 | 120.2 | 124 | 120.2 | 124 |
| 04/30/2009 | 124.9 | 125 | 122.2 | 122.5 |
| 05/04/2009 | 121.8 | 124.6 | 121.8 | 124.1 |
| 05/05/2009 | 124.8 | 128.9 | 124 | 128.9 |
| 05/06/2009 | 125.7 | 125.7 | 122.3 | 122.7 |
| 05/07/2009 | 124.5 | 127.1 | 122.2 | 123.5 |
| 05/08/2009 | 124.9 | 126 | 124 | 125.7 |
| 05/11/2009 | 126 | 126 | 122.5 | 123.9 |
| 05/12/2009 | 123 | 124.7 | 122 | 123 |
| 05/13/2009 | 125 | 125 | 120.5 | 121.3 |
| 05/14/2009 | 122.9 | 124 | 121.2 | 122.8 |
| 05/15/2009 | 123.6 | 129.3 | 123.1 | 127.3 |
| 05/18/2009 | 127 | 130 | 125.8 | 130 |
| 05/19/2009 | 129.9 | 136.5 | 129.7 | 135 |
| 05/20/2009 | 134.1 | 139 | 134.1 | 139 |
| 05/22/2009 | 138.6 | 139 | 133.4 | 134.1 |
| 05/25/2009 | 134.8 | 137.8 | 134 | 135.5 |
| 05/26/2009 | 135.5 | 135.5 | 130.4 | 133.6 |
| 05/27/2009 | 135.1 | 135.9 | 133.8 | 135 |
| 05/28/2009 | 133.4 | 134.6 | 130.6 | 131.7 |
| 05/29/2009 | 133.5 | 133.5 | 129.6 | 130.8 |
| 06/02/2009 | 134.4 | 135.3 | 131.6 | 134.9 |
| 06/03/2009 | 133.9 | 135.8 | 131.8 | 132.5 |
| 06/04/2009 | 133 | 134.7 | 132.1 | 132.1 |
| 06/05/2009 | 133.9 | 135.9 | 133 | 135 |
| 06/08/2009 | 134.9 | 135 | 133.5 | 133.7 |
| 06/09/2009 | 134.7 | 134.9 | 131.6 | 131.6 |
| 06/10/2009 | 132.1 | 134.6 | 132.1 | 133.3 |
| 06/11/2009 | 133.9 | 133.9 | 129.6 | 129.6 |
| 06/12/2009 | 130.5 | 132.1 | 129.7 | 131.6 |
| 06/15/2009 | 130.5 | 131.3 | 128.6 | 129.9 |
| 06/16/2009 | 129.9 | 132.2 | 128.6 | 131.1 |
| 06/17/2009 | 131 | 131.1 | 127 | 127.8 |
| 06/18/2009 | 129 | 129.3 | 127.6 | 129 |
| 06/19/2009 | 129.9 | 131.9 | 127.6 | 130.9 |
| 06/22/2009 | 131.3 | 131.3 | 125.8 | 126.7 |
| 06/23/2009 | 125.6 | 128.3 | 125.5 | 126.8 |
| 06/24/2009 | 126.8 | 132.2 | 126.1 | 130.7 |
| 06/25/2009 | 129.9 | 132.2 | 129.2 | 131.2 |
| 06/26/2009 | 132.2 | 134.2 | 131.1 | 132.1 |
| 06/29/2009 | 131.7 | 133.3 | 131.3 | 132.6 |
| 06/30/2009 | 133 | 134.4 | 132.1 | 133.6 |
| 07/01/2009 | 134.5 | 134.8 | 131 | 132.4 |
| 07/02/2009 | 132 | 132.2 | 130.1 | 130.7 |
| 07/03/2009 | 130.1 | 130.8 | 129.2 | 129.8 |
| 07/06/2009 | 129.8 | 130 | 128.1 | 129.4 |
| 07/07/2009 | 130.4 | 130.8 | 127.8 | 127.8 |
| 07/08/2009 | 126.6 | 129.4 | 126.2 | 127.6 |
| 07/09/2009 | 129 | 130.2 | 128 | 128.1 |
| 07/10/2009 | 128.6 | 129.5 | 127.6 | 128.1 |
| 07/13/2009 | 127.7 | 131.2 | 127.7 | 130.5 |
| 07/14/2009 | 130.4 | 133.6 | 130.2 | 133.1 |
| 07/15/2009 | 133.5 | 136.1 | 133 | 135.7 |
| 07/16/2009 | 136.1 | 137.1 | 135.5 | 136.6 |
| 07/17/2009 | 135.5 | 137.6 | 135.5 | 137 |
| 07/20/2009 | 137.7 | 137.7 | 136 | 136.8 |
| 07/21/2009 | 135.9 | 140.1 | 135.9 | 140.1 |
| 07/22/2009 | 140.4 | 140.5 | 137.9 | 139.8 |
| 07/23/2009 | 140.1 | 145.9 | 140 | 145 |
| 07/24/2009 | 144.3 | 144.5 | 143.1 | 144.5 |
| 07/27/2009 | 144.9 | 146.8 | 144.8 | 145.8 |
| 07/28/2009 | 146.6 | 149.4 | 145.7 | 146.6 |
| 07/29/2009 | 147 | 148.3 | 144.4 | 144.9 |
| 07/30/2009 | 145.5 | 150 | 145.5 | 149.5 |
| 07/31/2009 | 149.5 | 150 | 148.3 | 149.1 |
| 08/03/2009 | 149 | 149.9 | 148 | 149 |
| 08/04/2009 | 148.1 | 148.9 | 145.7 | 148.1 |
| 08/05/2009 | 148.6 | 150.2 | 147 | 148.1 |
| 08/06/2009 | 149.8 | 150.7 | 147 | 147.7 |
| 08/07/2009 | 148 | 148.8 | 145 | 148.7 |
| 08/10/2009 | 146.6 | 151.5 | 146.6 | 151 |
| 08/11/2009 | 153 | 158 | 152.3 | 153.6 |
| 08/12/2009 | 152.5 | 154.9 | 150.9 | 152.2 |
| 08/13/2009 | 152 | 153.9 | 151.8 | 152.6 |
| 08/14/2009 | 153.2 | 153.5 | 151.4 | 152.3 |
| 08/17/2009 | 152 | 152.5 | 149.2 | 149.6 |
| 08/18/2009 | 149.6 | 151.5 | 149.3 | 151 |
| 08/19/2009 | 151 | 151.1 | 149 | 151 |
| 08/20/2009 | 151.3 | 155 | 151.2 | 155 |
| 08/21/2009 | 155.5 | 159.7 | 154.6 | 159.1 |
| 08/24/2009 | 160 | 163.7 | 160 | 163.7 |
| 08/25/2009 | 162.9 | 164.7 | 162 | 164.5 |
| 08/26/2009 | 164.6 | 165 | 162 | 163.1 |
| 08/27/2009 | 162.6 | 164.6 | 162.5 | 164.2 |
| 08/28/2009 | 165 | 165.6 | 162.5 | 163.1 |
| 08/31/2009 | 162.6 | 164.5 | 162.2 | 162.9 |
| 09/01/2009 | 164 | 164 | 159.2 | 160.7 |
| 09/02/2009 | 161 | 161.2 | 153 | 155.2 |
| 09/03/2009 | 155 | 156.4 | 153.3 | 155.7 |
| 09/04/2009 | 155.3 | 157 | 154.6 | 155.5 |
| 09/07/2009 | 156.6 | 158.4 | 156.2 | 157.3 |
| 09/08/2009 | 157.8 | 157.9 | 155.9 | 156.6 |
| 09/09/2009 | 156.5 | 158.8 | 156.2 | 158.7 |
| 09/10/2009 | 158.2 | 159.5 | 156.6 | 157.2 |
| 09/11/2009 | 157.8 | 162.8 | 156.6 | 162.4 |
| 09/14/2009 | 162.9 | 163.8 | 161.6 | 163.1 |
| 09/15/2009 | 163.4 | 163.4 | 159.7 | 160.5 |
| 09/16/2009 | 160.1 | 160.9 | 159.4 | 160.2 |
| 09/17/2009 | 161 | 161 | 158.8 | 159.7 |
| 09/18/2009 | 158.8 | 160.5 | 156.7 | 160 |
| 09/21/2009 | 159.5 | 160.7 | 158.1 | 159.1 |
| 09/22/2009 | 159.9 | 160.6 | 157.7 | 158.5 |
| 09/23/2009 | 156.7 | 160.4 | 156.7 | 159.2 |
| 09/24/2009 | 159.5 | 159.5 | 155.1 | 155.7 |
| 09/25/2009 | 155.8 | 156.6 | 154 | 154.6 |
| 09/28/2009 | 153.5 | 156.4 | 151.3 | 156 |
| 09/29/2009 | 157.5 | 157.6 | 155.1 | 156.3 |
| 09/30/2009 | 156.9 | 160 | 156.2 | 159.2 |
| 10/01/2009 | 157.6 | 160 | 155.6 | 155.6 |
| 10/02/2009 | 154.1 | 154.2 | 150.5 | 152 |
| 10/05/2009 | 152.8 | 156.2 | 151.2 | 155 |
| 10/06/2009 | 156.8 | 158.8 | 155.2 | 157.7 |
| 10/07/2009 | 157.9 | 158.8 | 156.9 | 157.1 |
| 10/08/2009 | 159.5 | 160.3 | 158 | 159.7 |
| 10/09/2009 | 159.2 | 160 | 158.1 | 159.4 |
| 10/12/2009 | 159.4 | 162.9 | 159 | 162.1 |
| 10/13/2009 | 161.3 | 162.8 | 160.9 | 161.7 |
| 10/14/2009 | 163 | 164.6 | 162.3 | 163.9 |
| 10/15/2009 | 164.5 | 164.9 | 162.8 | 163.1 |
| 10/16/2009 | 161.5 | 165.4 | 161.5 | 163.3 |
| 10/19/2009 | 164.9 | 165.4 | 163 | 163.8 |
| 10/20/2009 | 164.8 | 164.8 | 162.4 | 162.9 |
| 10/21/2009 | 162.2 | 164.3 | 162.1 | 163.6 |
| 10/22/2009 | 162.7 | 165.3 | 162.1 | 164.1 |
| 10/23/2009 | 164.1 | 165.2 | 161.7 | 161.7 |
| 10/26/2009 | 161.4 | 163.5 | 160.3 | 160.5 |
| 10/27/2009 | 161.4 | 162.4 | 160.5 | 160.9 |
| 10/28/2009 | 160.6 | 160.7 | 153.2 | 155.2 |
| 10/29/2009 | 157.9 | 172 | 157.9 | 166.7 |
| 10/30/2009 | 167.3 | 171.8 | 167.3 | 170.2 |
| 11/02/2009 | 170 | 171.8 | 167.5 | 169.6 |
| 11/03/2009 | 168.9 | 169.3 | 167.5 | 168.3 |
| 11/04/2009 | 169.3 | 174.3 | 169.3 | 171.8 |
| 11/05/2009 | 171.9 | 174.3 | 171.4 | 174.1 |
| 11/06/2009 | 174.4 | 174.4 | 170.5 | 172.3 |
| 11/09/2009 | 173 | 174.2 | 173 | 174.2 |
| 11/10/2009 | 174.5 | 175.5 | 173.1 | 175 |
| 11/11/2009 | 175.5 | 178 | 174.5 | 175.5 |
| 11/12/2009 | 175 | 177.3 | 175 | 176.4 |
| 11/13/2009 | 174.4 | 176.6 | 174.2 | 176.3 |
| 11/16/2009 | 177 | 177.5 | 175.6 | 176.4 |
| 11/17/2009 | 177.3 | 177.5 | 173.8 | 175.1 |
| 11/18/2009 | 174.5 | 176.6 | 174.3 | 175.8 |
| 11/19/2009 | 174 | 175 | 170.7 | 171.2 |
| 11/20/2009 | 171 | 173.5 | 170.1 | 171 |
| 11/23/2009 | 173.2 | 174 | 171.6 | 173 |
| 11/24/2009 | 172.1 | 174.2 | 171.9 | 173 |
| 11/25/2009 | 173.5 | 174.1 | 171.4 | 173.2 |
| 11/26/2009 | 173.5 | 173.5 | 169.5 | 169.9 |
| 11/27/2009 | 168.5 | 173.8 | 167.1 | 173.1 |
| 11/30/2009 | 172.5 | 173.4 | 171.4 | 173.2 |
| 12/01/2009 | 172.3 | 176.5 | 172.3 | 176.5 |
| 12/02/2009 | 175.9 | 181 | 175.9 | 180.6 |
| 12/03/2009 | 180.5 | 181.3 | 176.9 | 177.9 |
| 12/04/2009 | 176.7 | 181.5 | 176.4 | 181.5 |
| 12/07/2009 | 181 | 181.7 | 179.3 | 181.7 |
| 12/08/2009 | 180.6 | 182.4 | 178.2 | 179.5 |
| 12/09/2009 | 180.2 | 180.9 | 176.5 | 176.7 |
| 12/10/2009 | 176.5 | 179.1 | 176.4 | 177.8 |
| 12/11/2009 | 179.3 | 180.2 | 177.9 | 178 |
| 12/14/2009 | 180 | 181.8 | 178 | 179.7 |
| 12/15/2009 | 180.2 | 181.8 | 179.5 | 181.8 |
| 12/16/2009 | 181.7 | 183 | 181.2 | 183 |
| 12/17/2009 | 181.5 | 183 | 179.4 | 180 |
| 12/18/2009 | 178.4 | 181 | 178.2 | 178.2 |
| 12/21/2009 | 177.5 | 180.1 | 177.5 | 179.5 |
| 12/22/2009 | 180 | 180 | 178.5 | 179.7 |
| 12/23/2009 | 180 | 180.3 | 178.6 | 179.8 |
| 12/28/2009 | 180.6 | 181.4 | 179.4 | 181.4 |
| 12/29/2009 | 182.1 | 184 | 180.3 | 184 |
| 12/30/2009 | 184 | 184 | 181.3 | 183.5 |