Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Geberit AG logo
GEBN.SW
Geberit AG
13:12:19
527.79999 Fr
0.0000 (%0.00)
Previous Close: 525.4
Day Low₺525
Day High₺529
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GEBN.SW: Geberit AG Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 183.9551
CLOSE 184.0819

Low

LOW 159.1

High

HIGH 219.9
DATEOPENHIGHLOWCLOSE
01/04/2010184185182.7183.4
01/05/2010184.3185.9182.6185.8
01/06/2010186186184.1185
01/07/2010184185.2183.4184.4
01/08/2010184.7185.6184185.3
01/11/2010185.8187185.1185.8
01/12/2010187188.3186.3188
01/13/2010186.5190.1186.5189.6
01/14/2010190192189.5192
01/15/2010190.7192.3190191.2
01/18/2010190.1192.3189.2191.1
01/19/2010190194.9188.4194.5
01/20/2010193.1197.4193.1195
01/21/2010194195.9190.5190.5
01/22/2010190191.7187.8189.2
01/25/2010188190.8186.6189
01/26/2010187.9188.9185.2188.9
01/27/2010187.4189.9186.5188.7
01/28/2010189.4190184.5184.8
01/29/2010184.8188.6184.1187.7
02/01/2010185.9189.9185.7189.7
02/02/2010190194.3186.9193.3
02/03/2010193.8195.7192.3193.9
02/04/2010193.5194.4189.7190
02/05/2010190190182.6184.1
02/08/2010183.6184.9179.1182.2
02/09/2010182.5184.9181.3183
02/10/2010184.2188.3184186
02/11/2010186.2189185.3187.4
02/12/2010186.4188.6182.6183.3
02/15/2010183.5184.5182.3183.1
02/16/2010184.1184.9181.1183.3
02/17/2010185186183.5184.1
02/18/2010184.1186.6184.1185.4
02/19/2010181186.1181185
02/22/2010184.5186.2184185.5
02/23/2010185.7187.3184185.1
02/24/2010184.9186.2182.5183.4
02/25/2010183.2185.1182.7183.1
02/26/2010184.1184.9182.5183.9
03/01/2010182.3186182.3184.6
03/02/2010185.8187.9185187.3
03/03/2010188189.8186.8189
03/04/2010189.1191188189.9
03/05/2010189.5192.2189.4191.1
03/08/2010191.1193191192.3
03/09/2010193193.8191.3193.5
03/10/2010193.8195.7191.5194.8
03/11/2010193193.5185.4187.1
03/12/2010187.2187.6182.6185.5
03/15/2010186.2186.8183.7185
03/16/2010185187.6185185.7
03/17/2010185.9187.5185186
03/18/2010185.7185.9184185.5
03/19/2010185.4186.8184.5186.8
03/22/2010186.1186.9183.5186.7
03/23/2010186.1187.3185.1187
03/24/2010187.5187.9185.2186.9
03/25/2010188189.1186.3188.7
03/26/2010189189.6187.4188.3
03/29/2010188.9189.9187.9188.6
03/30/2010189.3190188.6189
03/31/2010188.1189.9188188.7
04/01/2010190191.5189.3191.5
04/06/2010192193.3189.7190.7
04/07/2010190190.6188.2189.8
04/08/2010188.5189.6186.7188
04/09/2010189.7189.9188189.9
04/12/2010191.2191.4189.1190.3
04/13/2010189189.8186.2186.5
04/14/2010186.5189.7186.5188.6
04/15/2010188.8189.8187.9189.6
04/16/2010190190186.7187.2
04/19/2010187188186.1186.7
04/20/2010186.2189186.2187.6
04/21/2010188188.8186186
04/22/2010186186.8182.1183.1
04/23/2010184.9186.4183.1184.9
04/26/2010185.9188.7185.9188.6
04/27/2010188190.3186.5186.5
04/28/2010184.5189.7182188
04/29/2010189.9196.4187.1192.4
04/30/2010193194.9191.6191.6
05/03/2010191.2191.3188189.5
05/04/2010184.5185177.6178
05/05/2010179.3179.7175.9177.3
05/06/2010175.2180.5174.5175.1
05/07/2010173.2177.7170172.7
05/10/2010176183.5175.1182.8
05/11/2010179.2183.8179.1182.2
05/12/2010182.6185.6181.2185
05/14/2010186.3186.3182.7182.7
05/17/2010181184.5181182
05/18/2010184.3185182.7184.2
05/19/2010181.9183.9179179
05/20/2010179.4180.4172.1174.2
05/21/2010172.6176.1170.8174.2
05/25/2010173.1173.8167.7169.3
05/26/2010172.7175.3171.5173
05/27/2010175.6179173.5179
05/28/2010179.7179.9175.1175.8
05/31/2010174.9177.4174.9175
06/01/2010174.3176.8172.6175
06/02/2010174.2176173176
06/03/2010177.7178.5176176.5
06/04/2010176.1179173.2173.7
06/07/2010171176.3171173.2
06/08/2010173.4175.4169.7169.7
06/09/2010172.4175.6171.1174.4
06/10/2010172.3179.5171.8178.7
06/11/2010180180177.7178.8
06/14/2010180183.4179.7182.8
06/15/2010180.8183.3180.5182.7
06/16/2010184.2184.2179.1180.3
06/17/2010179.6181.6178.1179.9
06/18/2010181.8181.8178.8178.8
06/21/2010181.4181.4179.1179.9
06/22/2010179.1180176.4177.3
06/23/2010176.1177.7174.8174.8
06/24/2010175.3175.3171.7171.7
06/25/2010171.3172.6169169.8
06/28/2010170172.1169.4171.4
06/29/2010170170.9166.2167
06/30/2010169.2169.2166.1168.5
07/01/2010166.5169.3166167.9
07/02/2010168.6168.6166.2166.8
07/05/2010168.1169.2165.1165.6
07/06/2010165.7168.5165.5167
07/07/2010169.7169.8166.8169.5
07/08/2010171.9173170.2171
07/09/2010172.8172.8170.1172
07/12/2010173.3173.4170.2170.9
07/13/2010172.1173.9171173.4
07/14/2010175.5176.5171.7172.5
07/15/2010171.4173.1170.7172
07/16/2010170.2172.7169.1170.1
07/19/2010170171.4168168
07/20/2010169.8169.8166.4167.6
07/21/2010168.8169167.7168
07/22/2010168.3168.6166.6168
07/23/2010168.3169.5167168.2
07/26/2010168.6169.1166.9169.1
07/27/2010169.8169.8167.6168.3
07/28/2010168.6171.1168.6170
07/29/2010170.9172.7170170.9
07/30/2010170.7171.8169.1170.3
08/02/2010172174.9170.6174.9
08/03/2010174.9175170.8174
08/04/2010173.2174.9173.2174.6
08/05/2010173.9177.2173.8177.1
08/06/2010177.8179.5176.3177.5
08/09/2010178.6179.4177.9179.4
08/10/2010178.8179.4177.4178.1
08/11/2010177178175.5176.3
08/12/2010176.3177.5168.5171.4
08/13/2010170.4172.7167.1169
08/16/2010170.2170.2167.3168
08/17/2010168.2170.7167.6170.2
08/18/2010169.9170.2167.8169
08/19/2010168.5169165.7166.4
08/20/2010166.7166.8163.1163.5
08/23/2010163.6165.5162.6165
08/24/2010164.1164.6160.1162
08/25/2010161.6162.3159.1160.4
08/26/2010160.3163.8160.3162.2
08/27/2010161.3164.2161.3163.7
08/30/2010164.4164.5162.4163.5
08/31/2010162.6163.6161163.6
09/01/2010163.8167.9163167.6
09/02/2010167.1169.4166.4167
09/03/2010167.1169.3166.5168.4
09/06/2010169.2169.2167.4168.3
09/07/2010168.6169166.2167.7
09/08/2010167.4168.7165.2168
09/09/2010168.1170.4167.2169.8
09/10/2010169.9170.3168.9169.9
09/13/2010170.8170.8168.6169.1
09/14/2010169.5170168.4169.1
09/15/2010169.9169.9166.1167.8
09/16/2010168168.2166.4167.4
09/17/2010168169.6167.2168.5
09/20/2010168.9171.3168.8171.3
09/21/2010171174.6170.3173.9
09/22/2010174174.4171.7171.7
09/23/2010173.2173.2170.1171.1
09/24/2010172.1173.4170.5173.3
09/27/2010173.1174.9172.9174.8
09/28/2010174.1174.6172174
09/29/2010174.6175.9174.2174.6
09/30/2010173.7175.6173.5175
10/01/2010174.9175.6173.5174
10/04/2010173.6174.2172.2173
10/05/2010172.6175.5172.5174.6
10/06/2010175.5176.6175.1176.2
10/07/2010176176173.8174.4
10/08/2010174.4175.2173.8174.9
10/11/2010175175.6174.6175
10/12/2010174.1175173.5174.8
10/13/2010175.1178.7174.7178.4
10/14/2010178.5185.4178.3184.6
10/15/2010184.7184.9181.1181.3
10/18/2010182.4182.4180.8181.7
10/19/2010181.2182.9181182.4
10/20/2010182.4184181.8182.4
10/21/2010182187.6181.6186
10/22/2010186.8188.9185.5188.8
10/25/2010189189.9187.9188.3
10/26/2010187189.2186.5189.2
10/27/2010187.7188.8187187.2
10/28/2010188.9191187.2189.7
10/29/2010189.2191186.9188.5
11/01/2010189.8192189191.6
11/02/2010191.7191.7189.6190.8
11/03/2010190.7190.9188.8189.4
11/04/2010190.5194.6190.3194.5
11/05/2010194.8200.9194.3200.2
11/08/2010198.3201198.3200.6
11/09/2010200.1202200202
11/10/2010202.2202.9200200.7
11/11/2010200.1200.9197.3197.3
11/12/2010195.1197.8194.6197.5
11/15/2010196.5199.9196.5199.9
11/16/2010199199.1196.5196.8
11/17/2010197.7199.1197.5198.5
11/18/2010196.8200.1195.2199.7
11/19/2010199.9204199.6204
11/22/2010204.3205.5202.9203.5
11/23/2010203.1203.7200.1200.2
11/24/2010200.2202.1199201.1
11/25/2010202.1206.2201.7206.2
11/26/2010205.6207204207
11/29/2010207208201.6203.3
11/30/2010202.9205.5202.3202.7
12/01/2010203.6207.5203.1206.6
12/02/2010207.2215206215
12/03/2010214.9214.9211.5213.7
12/06/2010211.8214.1211214.1
12/07/2010213.7216.4213.7216.1
12/08/2010214.2215.3213.7214.9
12/09/2010215.2215.9213.7214.2
12/10/2010214217.4212213.2
12/13/2010214215.1213214.9
12/14/2010215215213.7214
12/15/2010213.9214.4212.9213.3
12/16/2010215.5215.5213.2214.4
12/17/2010213.1215.4213.1215.4
12/20/2010215.5218.5215218.5
12/21/2010218.6219.5218.1219.4
12/22/2010219.6219.8216217.1
12/23/2010216.9218.6216218.6
12/27/2010216.2218.9216.2218.9
12/28/2010218.5219218.1218.2
12/29/2010218219.9216.1219.9
12/30/2010219.9219.9216.2216.2