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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 300.5498
CLOSE 300.6016

Low

LOW 254.2

High

HIGH 345
DATEOPENHIGHLOWCLOSE
01/03/2014269.6274.8268.8274.4
01/06/2014274276.1272.7274.5
01/07/2014275.3275.8272.7273.2
01/08/2014275.5275.5272273.4
01/09/2014273.8275.3272.5273.5
01/10/2014275.4275.4273.3275.1
01/13/2014275.5277.3274.5275.2
01/14/2014272275.4270.9275.2
01/15/2014276277.3274.6276.8
01/16/2014276.5277.5274.6276
01/17/2014275.8279275.2278.8
01/20/2014277279.7275.3277.1
01/21/2014276.8278.5272.2272.8
01/22/2014274275.5273275.2
01/23/2014274.6276.8270.2271.2
01/24/2014271271.3263.1263.2
01/27/2014263.2263.6257.7261.2
01/28/2014261.8265.5261.2265
01/29/2014265.8269.2262.5265.6
01/30/2014265266.8263.1264.8
01/31/2014263.6263.8259.6263.2
02/03/2014262.3265.4257.7258.3
02/04/2014256.1261.6254.2261.6
02/05/2014260.2263.7259.5261.7
02/06/2014262.3266261.8265.7
02/07/2014265.5268265268
02/10/2014267.5267.5262.3263.3
02/11/2014263.8266.3263.4266.3
02/12/2014267.5270266.9268.8
02/13/2014268.7269266.6268.3
02/14/2014268.2270.9268.2270.9
02/17/2014271272.7269.2269.4
02/18/2014269.8270.2267.4269.2
02/19/2014267.6271.6267.6270
02/20/2014268.6269.2266.8268.9
02/21/2014269.2269.6266.9268.8
02/24/2014268.5271268.2270.9
02/25/2014270274.3270274.3
02/26/2014274.7276273.5275.7
02/27/2014276.4276.4272.6274.2
02/28/2014273.7276.8273.2276.6
03/03/2014274.2275.1271.6272.7
03/04/2014274.1279.2274.1278.4
03/05/2014277.4278.3276.4277.5
03/06/2014279.2281.6278.3281.2
03/07/2014282284.4279279.6
03/10/2014279.5279.6276.2278.4
03/11/2014283.9290283287.4
03/12/2014287.3288.8284.7285.4
03/13/2014286.9286.9284.1285.2
03/14/2014283.5284.2279.2281.7
03/17/2014280.3285.5280.3284.8
03/18/2014284.4288284286.5
03/19/2014286.5287.9285.5285.9
03/20/2014285285.8282.5284
03/21/2014284.1286.8284.1284.7
03/24/2014284.2284.7278.6279.9
03/25/2014281.1288.1281.1286.1
03/26/2014287.1289286.7288
03/27/2014287.2288.5286.2288.1
03/28/2014289289.2287.9288.7
03/31/2014289.2290.8287.5289.5
04/01/2014290.6295290.3293.6
04/02/2014293.7294.5291.8292.9
04/03/2014293.7294.2291.7292
04/04/2014292293.5291.4293
04/07/2014286288.4283.8284.3
04/08/2014284285.3281.2282.5
04/09/2014283285283284.5
04/10/2014285.4286.3282.7283.9
04/11/2014281.2281.2275.9278.8
04/14/2014278.2278.5271.7276.7
04/15/2014277.2278.4273.7274.4
04/16/2014277.3278.7276.1278.3
04/17/2014278.6280.6278.5280.3
04/22/2014280.5283.2280.4282.9
04/23/2014283.3283.6282.2282.8
04/24/2014283.4285.5281.1282.3
04/25/2014282.1284.3281.3282.1
04/28/2014282.9283281.1281.9
04/29/2014288.6300288.4297.5
04/30/2014297298.6292.2293.3
05/02/2014293.4295.9293.2295.2
05/05/2014295.2295.5290.4294.6
05/06/2014295.7296293.1295.2
05/07/2014295.1295.7291.4293
05/08/2014295.5298.6293.8296.8
05/09/2014296.4300296.2300
05/12/2014300303299300.9
05/13/2014301.3305.7301.3303.1
05/14/2014300300294.2295.2
05/15/2014294.8295.8290.7291
05/16/2014292.5292.5286.6289.5
05/19/2014288.5292288290.1
05/20/2014290.1292.7289.2290
05/21/2014290.2292288.2290.9
05/22/2014291.9294.9291.9294.8
05/23/2014296.2296.7294.4295.7
05/26/2014297298.3296297.9
05/27/2014298.5299.1297.1298.2
05/28/2014297.3299296.7298.4
05/30/2014298.4299.9295.6296.5
06/02/2014299.2301.4297.1298.8
06/03/2014298.8299.1296297.2
06/04/2014296297.7294.5297.7
06/05/2014296.8300.4296.5298.9
06/06/2014298.9303298.7302.3
06/10/2014301306301303.2
06/11/2014304.4305.1302.1303.2
06/12/2014304.3304.9302.8304
06/13/2014306.3313.4306.3309.3
06/16/2014308309.2306.5307.7
06/17/2014307.7309.6306.3306.7
06/18/2014306.5308.8304.3306.8
06/19/2014307.7311.3307.7311.3
06/20/2014312314.1311.3312.9
06/23/2014313.1313.1309311.2
06/24/2014312.9313.7310.6312.5
06/25/2014311.4311.4308.7310.3
06/26/2014311.5312.8308.5310.3
06/27/2014310.2311.6308.7311.1
06/30/2014311.1311.4308.5311.3
07/01/2014311.3312.3308.8312
07/02/2014312.4317.2311316.2
07/03/2014315.6318.7315.2317.8
07/04/2014317.6318.9315.8317
07/07/2014317317.2312.9313.4
07/08/2014314.7315.1308308
07/09/2014309.9309.9307.5308.7
07/10/2014309.3309.3304.3304.9
07/11/2014305.7307.5303.7304.5
07/14/2014306.8308.5305307.2
07/15/2014307.7310.9307.1308.1
07/16/2014309.1312.9308.6312.6
07/17/2014310.8312309.1310.5
07/18/2014309309.6307.2309.2
07/21/2014309.4309.4305.1306.3
07/22/2014307.5313.7307.5313.3
07/23/2014313.1314310.1311.4
07/24/2014310.8314.8308.8314.2
07/25/2014313.1313.3309.8311
07/28/2014312.3312.6307.3308.7
07/29/2014310.2311.6308.9310.1
07/30/2014309.9311.2306.8308.4
07/31/2014308.5308.5304.7305.6
08/04/2014305.8306.9303.1303.1
08/05/2014304.5307.1303.5305.2
08/06/2014304.4304.4297.8299.1
08/07/2014297.9300.2297.3297.5
08/08/2014295.9299.4290.3297.6
08/11/2014298.5303.3298.5302.8
08/12/2014301.4304.1297.7299.4
08/13/2014300.5302.2299.6300.4
08/14/2014299.7300.2297.6298.9
08/15/2014299.5303.2298.4300.1
08/18/2014302.2304.4302303.9
08/19/2014304.5307.4304306.9
08/20/2014306.9308.2305.7307.5
08/21/2014308.2310.4306.9309.3
08/22/2014309.5312.1308.9310
08/25/2014312313.3310.4310.7
08/26/2014310.8314.3310.8313.8
08/27/2014314314.6311.7313.2
08/28/2014312.6312.7309.5311.6
08/29/2014313313.8310.1311.5
09/01/2014311.9312.9310.9312.1
09/02/2014313314.5312.8313.5
09/03/2014314317.2313.7315.3
09/04/2014314.6317.2313.1316.3
09/05/2014316.3317.3314.1314.5
09/08/2014315.3315.8314.1314.7
09/09/2014314.7316.2314.4314.8
09/10/2014314316.3313.3315.6
09/11/2014315.9316.4314.7314.9
09/12/2014315.8315.8313.7314.9
09/15/2014314.5315.5313313.8
09/16/2014314.1314.7311.6314
09/17/2014315317.3315316.1
09/18/2014315316314314.9
09/19/2014316.9317.5314.7316
09/22/2014314.3317.7313.1315.3
09/23/2014314.6315.7311.5312.2
09/24/2014311.9313.7310.9313.3
09/25/2014312.7314.7309.4309.9
09/26/2014309.5311.5305.7311.3
09/29/2014311.3312.2307.4307.4
09/30/2014307.7309.2306.7308.8
10/01/2014307.9309.7306.3306.6
10/02/2014305.6305.9300.9300.9
10/03/2014301.3303.9300302.9
10/06/2014304.3305.5302302.3
10/07/2014301.9301.9295.4296.5
10/08/2014295295.2290.4292.8
10/09/2014299301.7292.7293.2
10/10/2014291.2292286288.6
10/13/2014286291.4282.1289.8
10/14/2014294.7305.5289.2294.4
10/15/2014294.4294.5284.4288
10/16/2014289.8292277.5288
10/17/2014288.6297.5287.3297.2
10/20/2014298.1302.4297.4300.5
10/21/2014301.6307.8299.2306.5
10/22/2014307.1309.9307.1309
10/23/2014307.3311.9304.8311.7
10/24/2014310.5311.4307.9308.9
10/27/2014312313307.2309.5
10/28/2014310.4313.8310.4311.3
10/29/2014312.1314309.4310
10/30/2014315324.2315323.3
10/31/2014328.2329.1325327.8
11/03/2014328.7330.7326.4326.7
11/04/2014326.1329.8323.5324.2
11/05/2014326331.7326329.4
11/06/2014328.5331.5326.3330
11/07/2014330.4331.2327327.7
11/10/2014327331.9326.7331.7
11/11/2014331.4332.2326.6329.6
11/12/2014330330.5327.2328
11/13/2014329.3330.9326.4328.7
11/14/2014330330325326.6
11/17/2014325.1326.3324324.5
11/18/2014324.7328.8324.3328.1
11/19/2014328.1328.1325.3327.1
11/20/2014326.8327.5325.6327.5
11/21/2014328.5329.6327.9329.6
11/24/2014329.6331.5328.7331.5
11/25/2014331.8338.2330.9337
11/26/2014338.5340.9334.2335.7
11/27/2014335.5338.5335.5338.2
11/28/2014338.8339.5335.1336.6
12/01/2014335340.7333.6339.3
12/02/2014341.1343.3339.1339.6
12/03/2014340.8343.2340.1342.2
12/04/2014343345339.5340
12/05/2014338342.8337342
12/08/2014340.8341.8338.2338.4
12/09/2014335.5337.5329.6330.4
12/10/2014331.1335.9331.1335.1
12/11/2014334.8337.7333.2337.7
12/12/2014335.5336333.3333.3
12/15/2014333.5336.3328.6328.6
12/16/2014328.9329.3322.4327.7
12/17/2014324.9326.8324324.9
12/18/2014328.9336.9328.9335.9
12/19/2014339.4342.1334.8336.2
12/22/2014338.5340.5338.2339.2
12/23/2014340.2340.6338.8339.9
12/29/2014340341.2337.2340
12/30/2014339.3341.1337.9338.4