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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 237.7863
CLOSE 238.049

Low

LOW 204.3

High

HIGH 273.3
DATEOPENHIGHLOWCLOSE
01/03/2013204.7208.6204.3208.6
01/04/2013208208.1206.9207.8
01/07/2013207.5208.1206.5206.7
01/08/2013206.3207.3204.7204.8
01/09/2013205.7207204.6206.6
01/10/2013206.4207.9206.2206.9
01/11/2013207.2207.4206.2206.6
01/14/2013206.7207.4204.9205.3
01/15/2013208.6212.6208.5211
01/16/2013210.5213.1208.9213
01/17/2013213217.4212.3217.4
01/18/2013218.5218.5215.2216.3
01/21/2013217.2217.4215.2215.7
01/22/2013216.2216.3212.4214.2
01/23/2013214215.8213.4215.4
01/24/2013216217.7215217
01/25/2013216.1218.5215.7218.5
01/28/2013218218213.6215
01/29/2013214.2217.6214214.8
01/30/2013215.4217.8215.1215.7
01/31/2013216216212.5212.8
02/01/2013212.9216.6212.3215.3
02/04/2013215.5216.1212.6213.8
02/05/2013213.7216.3213.6215.1
02/06/2013215.8219.4215.2219
02/07/2013218.3218.3215.3216.3
02/08/2013217218.5216.1218
02/11/2013218.7218.9216.3218.3
02/12/2013217.7218216218
02/13/2013218.6222.9218.3221.5
02/14/2013221224.6220.7222.2
02/15/2013222.1223.4221.5223.2
02/18/2013223223.5222.1222.7
02/19/2013222.8225.4222224
02/20/2013224.5228224.1225.7
02/21/2013225225.4220.4222
02/22/2013222.5225222.5224.9
02/25/2013225225.2222.6224.2
02/26/2013222222.4219.7221.7
02/27/2013222.1223.9220.5223.9
02/28/2013224.3226.6223.5226.6
03/01/2013225.5228225.2228
03/04/2013227.8227.8223227.1
03/05/2013227.9232.8227.6232.1
03/06/2013232.5232.5229.9230.3
03/07/2013231.2233.9230.7233.1
03/08/2013233.3233.5231.1232.3
03/11/2013232.3233.3230.5231.9
03/12/2013229229.5223.2227.4
03/13/2013227.4229.3226227
03/14/2013228233.4227.9232.8
03/15/2013233.1233.2230.5232
03/18/2013228.7234.4228.7233.3
03/19/2013233.5233.9231.2231.7
03/20/2013232.8234232.1234
03/21/2013234.2234.2232.2233.2
03/22/2013232.2233.6229.7232.7
03/25/2013234234.6231.6233
03/26/2013232.3233.3231.5231.6
03/27/2013231.5232.4229.6231.9
03/28/2013231234.2229.6233.7
04/02/2013233.1234.8232.2233.3
04/03/2013233237232.6232.6
04/04/2013234.2234.2227.4229
04/05/2013229.5230222.4223.9
04/08/2013219.9221.2218.3220.3
04/09/2013220221.3217.9218.9
04/10/2013219.6222.3219.4222.1
04/11/2013221.6225.4221.1224.9
04/12/2013224.1224.7222.6223.6
04/15/2013223.6225.9220.6223.1
04/16/2013222.6223218.6222.1
04/17/2013222.5222.8213.1214.5
04/18/2013214.4217.1213.8214.9
04/19/2013214.6218214.2216.2
04/22/2013216.5219.4215.2215.4
04/23/2013214.9222.8214.9222.2
04/24/2013222.1224.1221.9222.6
04/25/2013223.2226.3223.2225.1
04/26/2013225227.1223.5226
04/29/2013224.9228224.1226.4
04/30/2013229.4230.5225.4227.1
05/02/2013225.2228.3225.2227.5
05/03/2013228.1229.2226.5229.1
05/06/2013228.6230.4227.9229.8
05/07/2013230232.6229.1231.5
05/08/2013231.5235231.4234.8
05/10/2013234.6236.6233236.3
05/13/2013236.3236.8235.4236.8
05/14/2013237238.8237238.6
05/15/2013238.5239.3237.7238.8
05/16/2013238.3240.9237.4240.3
05/17/2013240.3242.3239.5242.3
05/21/2013244.7250243.6249.5
05/22/2013248.6250.8248250
05/23/2013246.1247.1240241.6
05/24/2013242243.3239.4240.4
05/27/2013239.9241.1239.2239.9
05/28/2013240.3243.4240.1242.6
05/29/2013241.5242.2240.1240.5
05/30/2013239.5241.9239.3240.6
05/31/2013239.8240.8236.5239.2
06/03/2013237.2238.4235.7236.4
06/04/2013237238.8235.6236.7
06/05/2013236238.1233.7234.4
06/06/2013234.3234.9231.8232
06/07/2013232.9233.3228.6232.1
06/10/2013232235.5232235
06/11/2013234.6234.6231.2232.8
06/12/2013232.1234.1230.8231
06/13/2013228.5230.7227.8230.4
06/14/2013231.9232.9230.8232.2
06/17/2013233.9235.7233.2234.2
06/18/2013234.2236.2234.1235.2
06/19/2013235.8239.4234.2237.9
06/20/2013234.4238.3233.5233.9
06/21/2013234.6235.2229.3229.4
06/24/2013228.9228.9224224
06/25/2013225.3229.3224.3228.3
06/26/2013227.9232.4227.5231.8
06/27/2013232232.5231231.2
06/28/2013231.8235.5231.5234.3
07/01/2013236240235.5239.9
07/02/2013239.9240.2236.5239.4
07/03/2013234238.3232.1238.3
07/04/2013238.4243.3237.8242
07/05/2013242.1247.5241.8244.6
07/08/2013246.8248.1246.2247.2
07/09/2013248248.5245.9247.8
07/10/2013247.3248.2243.8246.6
07/11/2013248.4248.7247248.5
07/12/2013249249.6248.4249
07/15/2013249.6250.2247.7248.6
07/16/2013249.4249.4245.6246.9
07/17/2013247.9247.9244.5247.2
07/18/2013246.8248.9246.2248.6
07/19/2013248.5248.6245.5247.6
07/22/2013247.7248.3246246.7
07/23/2013245.8247.1245.2246
07/24/2013246248.1243.6246.4
07/25/2013246247.6245246.1
07/26/2013246.3247.2244.9245.3
07/29/2013245.7247.4244.5246.5
07/30/2013245.4249.5245248.7
07/31/2013247.8249.1247.5248.1
08/02/2013250253249.1251.4
08/05/2013251.4252.8251.1252.8
08/06/2013252254.7251.4251.6
08/07/2013250.7253.6248.4252.1
08/08/2013252.1255.7251.4255.2
08/09/2013256.6260256259.7
08/12/2013259260.3254.3254.9
08/13/2013248.2248.2234.4236.3
08/14/2013238239.9235.5237.5
08/15/2013238.5238.5232.6233
08/16/2013233.9233.9230.8232.3
08/19/2013232.8234.9231.1234.3
08/20/2013233.9233.9230.6233.1
08/21/2013233.5234.2230230
08/22/2013230234.8230234.2
08/23/2013234236.3232.7235.6
08/26/2013236.5236.6233.9233.9
08/27/2013233.3234.3230.8230.8
08/28/2013230.6230.9226.2228.1
08/29/2013228229.2226.9229
08/30/2013229229.9225.8226.4
09/02/2013228.1231.5227.8230.4
09/03/2013230.3231.5229.4230.3
09/04/2013231.8232228.8232
09/05/2013232236.2232234.6
09/06/2013236236.1233.4235.6
09/09/2013236.5236.5233.5234
09/10/2013235.8239.7235.8239
09/11/2013240.6242.2239239.9
09/12/2013240.6241.4238.2238.4
09/13/2013239.1241.5237.7241
09/16/2013242.2246.3242.2245.8
09/17/2013246.4246.4242.4242.4
09/18/2013242.8243.3241.3242.5
09/19/2013244.8245.5240.6240.6
09/20/2013241.8243.7240.1243.3
09/23/2013243.6244.4242.1243.8
09/24/2013244245.6243.4245.1
09/25/2013245.1248.1244.5246.5
09/26/2013246.7246.9244.1244.3
09/27/2013244.1244.9240.8242.5
09/30/2013239.7244.2239.3244.2
10/01/2013244.2247.3244.1246.8
10/02/2013246.5246.5243.9244.2
10/03/2013244.5245.1242.1243.3
10/04/2013243.4243.5239.8241.7
10/07/2013240.7241.5237.5238.7
10/08/2013237.9240.5237.5239.5
10/09/2013238238.5233.6234
10/10/2013234.3240.8234.3240.8
10/11/2013233.5237.1231.9236.9
10/14/2013235.7238.2234.5238.2
10/15/2013239.4240.3238.4239.2
10/16/2013238239.8236.4238.5
10/17/2013237.9238.6235.3238.4
10/18/2013239.6243.7239.3243.5
10/21/2013244.6248244247.5
10/22/2013247.7251.4247.3250
10/23/2013248.7251.5248.7250.5
10/24/2013251.9253250.2250.9
10/25/2013250.6252.1249251.8
10/28/2013252.4254.7252253.9
10/29/2013254.1254.4251.5252.7
10/30/2013252.7253.7251.6252.7
10/31/2013259271.6259271.3
11/01/2013269.7271.5266.3268.7
11/04/2013269.2271.8268.9269.7
11/05/2013269.9270.5267.1268.7
11/06/2013268.4272.4268.4270
11/07/2013269.9272.8268.4271.6
11/08/2013270272.4268.1272.4
11/11/2013271.8272.7270.2270.8
11/12/2013270.4271.7269.6270.1
11/13/2013269.7271.1268.7269.3
11/14/2013271.5272.4268.9269.5
11/15/2013269.6270.9269.4270
11/18/2013269.5272.3269.4270
11/19/2013269.5269.5267.6268.3
11/20/2013267.5268.7266.3267.4
11/21/2013266.5267.3262.9266.3
11/22/2013265.3267.6264.8264.8
11/25/2013265.7267.6265.6266
11/26/2013266268265.7265.7
11/27/2013266.3268.9266268
11/28/2013268270.1267.4267.9
11/29/2013267.6268.2266.3266.3
12/02/2013267267.1264.9266.3
12/03/2013266.2266.4259.5260
12/04/2013259.3260255.3256.5
12/05/2013256256.9251.5254.3
12/06/2013254.1259.3253.7259.1
12/09/2013260.3260.3258.8259.1
12/10/2013259.1259.4255.4256
12/11/2013254.2255.9253.5254
12/12/2013252.5252.7249249.8
12/13/2013249.9252.2249.3249.4
12/16/2013249252.9246.8251.4
12/17/2013250.8251.8250.1251.8
12/18/2013254.6256.7253256.1
12/19/2013259.6262.9259262.1
12/20/2013264.2264.6261.6264.6
12/23/2013265.6268265.1266.7
12/27/2013268272.5267.5272.5
12/30/2013272.6273.3269.4270.5