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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 329.4466
CLOSE 329.1984
Low
LOW 289.5
High
HIGH 371.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 338 | 342.3 | 337.3 | 338.1 |
| 01/06/2015 | 338.7 | 345.6 | 338 | 340 |
| 01/07/2015 | 340.3 | 346.3 | 340.2 | 345 |
| 01/08/2015 | 346.8 | 354.5 | 345.7 | 353.8 |
| 01/09/2015 | 354 | 359.6 | 353.6 | 354.8 |
| 01/12/2015 | 355.8 | 362.2 | 355.4 | 357.3 |
| 01/13/2015 | 352 | 357.6 | 345 | 355.8 |
| 01/14/2015 | 352 | 356.5 | 352 | 353.5 |
| 01/15/2015 | 356.6 | 357.3 | 297.4 | 318.8 |
| 01/16/2015 | 313.2 | 313.4 | 292.1 | 292.3 |
| 01/19/2015 | 302.8 | 310.8 | 298.2 | 308.5 |
| 01/20/2015 | 312 | 313 | 306.1 | 306.8 |
| 01/21/2015 | 306.1 | 306.3 | 299 | 302.5 |
| 01/22/2015 | 303.3 | 303.3 | 294.1 | 300.7 |
| 01/23/2015 | 304.8 | 309.4 | 303.7 | 309.3 |
| 01/26/2015 | 307.3 | 313.1 | 305.6 | 311.3 |
| 01/27/2015 | 312.5 | 319.4 | 309.7 | 312.4 |
| 01/28/2015 | 314 | 314.5 | 306.4 | 310.5 |
| 01/29/2015 | 308.6 | 315.8 | 306.7 | 315.7 |
| 01/30/2015 | 316.9 | 319 | 314.4 | 315.2 |
| 02/02/2015 | 316.6 | 318.4 | 311.5 | 314.4 |
| 02/03/2015 | 317.2 | 318.4 | 315.7 | 317.3 |
| 02/04/2015 | 320.5 | 320.5 | 316.3 | 319.7 |
| 02/05/2015 | 318.3 | 320.5 | 316.8 | 317.8 |
| 02/06/2015 | 317.4 | 318.7 | 314.6 | 317.4 |
| 02/09/2015 | 316.5 | 317.7 | 312.4 | 315 |
| 02/10/2015 | 316.3 | 317.8 | 314.3 | 316.4 |
| 02/11/2015 | 317.3 | 319.2 | 315 | 315.5 |
| 02/12/2015 | 315.2 | 318.3 | 315.2 | 317.7 |
| 02/13/2015 | 318.1 | 318.4 | 314.5 | 316 |
| 02/16/2015 | 316.5 | 318.5 | 315.4 | 318.3 |
| 02/17/2015 | 317.9 | 319 | 316 | 318.6 |
| 02/18/2015 | 319.2 | 325.1 | 319.2 | 325.1 |
| 02/19/2015 | 325 | 329.3 | 324.9 | 328.9 |
| 02/20/2015 | 328.9 | 332.6 | 328.9 | 331.8 |
| 02/23/2015 | 333.4 | 336.9 | 333.2 | 335.1 |
| 02/24/2015 | 336 | 336.4 | 332.4 | 334.9 |
| 02/25/2015 | 334 | 338.1 | 334 | 336.5 |
| 02/26/2015 | 336 | 339.3 | 334.7 | 339.3 |
| 02/27/2015 | 339.5 | 340.9 | 337.2 | 339.6 |
| 03/02/2015 | 340.8 | 342 | 338.4 | 340.9 |
| 03/03/2015 | 343 | 343.2 | 335.7 | 336.5 |
| 03/04/2015 | 336.5 | 337.6 | 334 | 337 |
| 03/05/2015 | 337.1 | 341.5 | 336.7 | 340.6 |
| 03/06/2015 | 341.5 | 345.8 | 341.2 | 343.3 |
| 03/09/2015 | 343.1 | 343.3 | 337.5 | 342.3 |
| 03/10/2015 | 346 | 355.1 | 345.8 | 352.2 |
| 03/11/2015 | 353 | 358.9 | 352.6 | 357.5 |
| 03/12/2015 | 356.8 | 360 | 356.6 | 358.1 |
| 03/13/2015 | 359.9 | 363.3 | 359.5 | 360.5 |
| 03/16/2015 | 361.7 | 363.9 | 360.8 | 363.5 |
| 03/17/2015 | 362.2 | 366.7 | 361.2 | 364.6 |
| 03/18/2015 | 364.5 | 368 | 362.5 | 366 |
| 03/19/2015 | 365.1 | 370 | 364.6 | 365.5 |
| 03/20/2015 | 363.5 | 367 | 363.5 | 364.8 |
| 03/23/2015 | 364.3 | 367 | 364.3 | 366.3 |
| 03/24/2015 | 364.8 | 369.5 | 364.4 | 366.5 |
| 03/25/2015 | 365.6 | 368.5 | 363.9 | 364.5 |
| 03/26/2015 | 362 | 362 | 354.3 | 361.3 |
| 03/27/2015 | 361 | 363.6 | 360.4 | 361.1 |
| 03/30/2015 | 362.5 | 367.5 | 361.3 | 365.2 |
| 03/31/2015 | 365.2 | 369.6 | 362.8 | 365 |
| 04/01/2015 | 363.1 | 368.4 | 362 | 366 |
| 04/02/2015 | 366.1 | 366.7 | 364.4 | 365.2 |
| 04/07/2015 | 358.9 | 365.2 | 358 | 364.4 |
| 04/08/2015 | 362.5 | 364.3 | 359.6 | 361.8 |
| 04/09/2015 | 362.9 | 368.5 | 362.9 | 368.5 |
| 04/10/2015 | 368.8 | 371 | 368.3 | 370.6 |
| 04/13/2015 | 370.6 | 371.9 | 368 | 370.7 |
| 04/14/2015 | 370.2 | 370.4 | 366.1 | 368 |
| 04/15/2015 | 369.3 | 369.9 | 367.6 | 369.1 |
| 04/16/2015 | 368.4 | 369.1 | 365.9 | 366.4 |
| 04/17/2015 | 367.3 | 367.3 | 359 | 359.8 |
| 04/20/2015 | 361 | 365 | 361 | 364 |
| 04/21/2015 | 365 | 369.2 | 364.5 | 364.6 |
| 04/22/2015 | 364.9 | 366.7 | 361.8 | 365.1 |
| 04/23/2015 | 365.4 | 367.4 | 363.9 | 365 |
| 04/24/2015 | 364.8 | 367.5 | 361.8 | 365 |
| 04/27/2015 | 365 | 366.6 | 359.4 | 362.9 |
| 04/28/2015 | 350 | 350 | 332.2 | 341.7 |
| 04/29/2015 | 343.6 | 344.3 | 333.7 | 336 |
| 04/30/2015 | 336.2 | 337 | 330.5 | 333.3 |
| 05/04/2015 | 333.4 | 337.5 | 331.6 | 335.1 |
| 05/05/2015 | 335.1 | 338.1 | 327.1 | 327.1 |
| 05/06/2015 | 327.8 | 328.9 | 323.8 | 324.9 |
| 05/07/2015 | 324.1 | 326.4 | 318.4 | 324.5 |
| 05/08/2015 | 329.9 | 332.5 | 325.3 | 330.2 |
| 05/11/2015 | 330.1 | 332.4 | 326.8 | 326.8 |
| 05/12/2015 | 326.7 | 327.6 | 322.1 | 326.4 |
| 05/13/2015 | 326.7 | 329.6 | 324.9 | 327.7 |
| 05/15/2015 | 330.6 | 336.2 | 330 | 331.4 |
| 05/18/2015 | 331.4 | 334 | 330.3 | 332.9 |
| 05/19/2015 | 335 | 341.3 | 333.9 | 339.5 |
| 05/20/2015 | 338.9 | 340.2 | 337.3 | 339.7 |
| 05/21/2015 | 342 | 345 | 339.6 | 340.7 |
| 05/22/2015 | 340.5 | 343.4 | 339.2 | 342 |
| 05/26/2015 | 342.7 | 342.9 | 338.1 | 338.7 |
| 05/27/2015 | 341 | 342.8 | 339.1 | 342.2 |
| 05/28/2015 | 342.1 | 344.9 | 341.3 | 342.5 |
| 05/29/2015 | 342.7 | 343.8 | 338 | 338 |
| 06/01/2015 | 341.3 | 342.4 | 340 | 340.3 |
| 06/02/2015 | 343 | 343 | 336.5 | 337.7 |
| 06/03/2015 | 338.9 | 342 | 337.7 | 342 |
| 06/04/2015 | 341.8 | 342.1 | 336.4 | 340.7 |
| 06/05/2015 | 338.1 | 338.7 | 334.5 | 335.1 |
| 06/08/2015 | 334.7 | 337.2 | 333.5 | 335.2 |
| 06/09/2015 | 334.8 | 335.9 | 332.4 | 333.5 |
| 06/10/2015 | 333 | 338.4 | 332.7 | 337.2 |
| 06/11/2015 | 337.5 | 340.6 | 337.1 | 339 |
| 06/12/2015 | 339 | 339.4 | 332.2 | 333.6 |
| 06/15/2015 | 331.1 | 332.4 | 326.8 | 326.9 |
| 06/16/2015 | 325.3 | 328.6 | 323.5 | 327.6 |
| 06/17/2015 | 328.5 | 328.7 | 323.3 | 323.3 |
| 06/18/2015 | 321.4 | 321.6 | 310.9 | 315.7 |
| 06/19/2015 | 315.8 | 317.5 | 313.8 | 316.1 |
| 06/22/2015 | 322.1 | 322.2 | 315.5 | 318.8 |
| 06/23/2015 | 321 | 325.6 | 320.3 | 324.4 |
| 06/24/2015 | 325.7 | 326.7 | 323.8 | 324 |
| 06/25/2015 | 322.5 | 322.8 | 320 | 321.3 |
| 06/26/2015 | 320.2 | 321.4 | 317.1 | 320.8 |
| 06/29/2015 | 312.9 | 318.6 | 311.9 | 313.7 |
| 06/30/2015 | 313.4 | 316.2 | 310.4 | 311.7 |
| 07/01/2015 | 313.7 | 318.2 | 312.7 | 314.6 |
| 07/02/2015 | 314.2 | 316.8 | 313.4 | 313.4 |
| 07/03/2015 | 313.4 | 315.3 | 312.5 | 314.2 |
| 07/06/2015 | 310.6 | 313 | 310.2 | 310.7 |
| 07/07/2015 | 311.8 | 312 | 303.9 | 303.9 |
| 07/08/2015 | 304.7 | 308.6 | 304.7 | 306.4 |
| 07/09/2015 | 307.6 | 312.5 | 306.5 | 311.5 |
| 07/10/2015 | 314 | 314.8 | 312.2 | 314 |
| 07/13/2015 | 315.5 | 320 | 315.1 | 319.1 |
| 07/14/2015 | 320 | 321.7 | 317.9 | 321 |
| 07/15/2015 | 321 | 321.7 | 318.6 | 319.4 |
| 07/16/2015 | 320.2 | 324.2 | 320.2 | 324.1 |
| 07/17/2015 | 325 | 325.1 | 322.5 | 323.5 |
| 07/20/2015 | 324.7 | 329 | 324.7 | 326.4 |
| 07/21/2015 | 327.9 | 327.9 | 323.2 | 323.2 |
| 07/22/2015 | 322.8 | 323.1 | 319.6 | 320.2 |
| 07/23/2015 | 321.4 | 322.7 | 320.4 | 321.2 |
| 07/24/2015 | 321.3 | 322.1 | 318.1 | 318.3 |
| 07/27/2015 | 318 | 319.1 | 313 | 314 |
| 07/28/2015 | 315 | 318.5 | 314.2 | 318.4 |
| 07/29/2015 | 320.4 | 322.3 | 319 | 322.1 |
| 07/30/2015 | 323.1 | 329.6 | 322.5 | 328.5 |
| 07/31/2015 | 330 | 334.9 | 328.2 | 334.5 |
| 08/03/2015 | 333.3 | 336.2 | 332.6 | 333.3 |
| 08/04/2015 | 333.5 | 335.2 | 332.5 | 334 |
| 08/05/2015 | 335.2 | 336 | 332.7 | 333.9 |
| 08/06/2015 | 333.2 | 337.1 | 332.7 | 333.3 |
| 08/07/2015 | 332.7 | 335.2 | 331.1 | 331.1 |
| 08/10/2015 | 332.1 | 335.4 | 330.9 | 334.2 |
| 08/11/2015 | 335.2 | 337.7 | 331 | 334.7 |
| 08/12/2015 | 324 | 324 | 311 | 314.7 |
| 08/13/2015 | 318 | 323.9 | 317.7 | 320.8 |
| 08/14/2015 | 321.4 | 324.7 | 319.9 | 322.3 |
| 08/17/2015 | 325.1 | 326.6 | 322.7 | 325.4 |
| 08/18/2015 | 324.3 | 325.8 | 321.6 | 323.1 |
| 08/19/2015 | 321.5 | 321.8 | 316.8 | 317.2 |
| 08/20/2015 | 316.5 | 318 | 312 | 313 |
| 08/21/2015 | 308.3 | 311.4 | 305 | 305.1 |
| 08/24/2015 | 300 | 302.4 | 290 | 297.6 |
| 08/25/2015 | 300.1 | 305.6 | 298.6 | 303 |
| 08/26/2015 | 300.7 | 306.3 | 296.6 | 301.6 |
| 08/27/2015 | 308.8 | 312 | 305.2 | 311 |
| 08/28/2015 | 311 | 312 | 304.6 | 306 |
| 08/31/2015 | 305 | 307.3 | 303.7 | 307.3 |
| 09/01/2015 | 304.5 | 306 | 299.8 | 301.7 |
| 09/02/2015 | 302.9 | 305.6 | 300.8 | 303.4 |
| 09/03/2015 | 305.1 | 311.6 | 304.5 | 310 |
| 09/04/2015 | 308.2 | 308.3 | 301.5 | 303 |
| 09/07/2015 | 305.2 | 306.1 | 301.6 | 303.6 |
| 09/08/2015 | 305 | 306.6 | 303.9 | 305.1 |
| 09/09/2015 | 311 | 312.9 | 308.4 | 308.9 |
| 09/10/2015 | 307 | 310.8 | 305.8 | 306.9 |
| 09/11/2015 | 308.1 | 308.8 | 304.9 | 306.4 |
| 09/14/2015 | 307.1 | 312.3 | 304 | 304.8 |
| 09/15/2015 | 304.7 | 309.7 | 302.9 | 309 |
| 09/16/2015 | 310 | 312.2 | 308.1 | 310.5 |
| 09/17/2015 | 310.5 | 311.3 | 307 | 308.7 |
| 09/18/2015 | 306.4 | 308.1 | 303.2 | 304.8 |
| 09/21/2015 | 305.1 | 309.4 | 304.1 | 306.4 |
| 09/22/2015 | 306 | 306.3 | 298.5 | 299.1 |
| 09/23/2015 | 298.4 | 300.7 | 295.9 | 298 |
| 09/24/2015 | 298 | 298.5 | 289.5 | 291.6 |
| 09/25/2015 | 295.3 | 299.4 | 294.7 | 297.3 |
| 09/28/2015 | 295.6 | 298.2 | 292.9 | 294.7 |
| 09/29/2015 | 292 | 296.1 | 289.7 | 292.3 |
| 09/30/2015 | 296 | 300.3 | 293.6 | 297.7 |
| 10/01/2015 | 300 | 301.8 | 296.7 | 297.6 |
| 10/02/2015 | 300.2 | 304.5 | 298.2 | 301.4 |
| 10/05/2015 | 305.1 | 310.5 | 305.1 | 309.7 |
| 10/06/2015 | 311.6 | 314.4 | 309.8 | 312.6 |
| 10/07/2015 | 313.4 | 316.8 | 311.5 | 314.3 |
| 10/08/2015 | 313.9 | 317.5 | 313.9 | 316.5 |
| 10/09/2015 | 318.9 | 321.1 | 318 | 319.2 |
| 10/12/2015 | 319 | 320.4 | 315.8 | 317.6 |
| 10/13/2015 | 317.7 | 317.7 | 311.9 | 313.9 |
| 10/14/2015 | 313 | 313.5 | 310.7 | 311.7 |
| 10/15/2015 | 313.8 | 314.9 | 311.9 | 314.9 |
| 10/16/2015 | 316.9 | 318.4 | 313.9 | 315 |
| 10/19/2015 | 313.5 | 317.5 | 313.5 | 314.3 |
| 10/20/2015 | 314 | 317.6 | 313.8 | 317.3 |
| 10/21/2015 | 319.3 | 324.5 | 317.1 | 322 |
| 10/22/2015 | 322.1 | 327.9 | 320.7 | 327.9 |
| 10/23/2015 | 329 | 335.4 | 328.7 | 334.3 |
| 10/26/2015 | 334.4 | 335.8 | 331.2 | 332 |
| 10/27/2015 | 320.4 | 325 | 314.9 | 316 |
| 10/28/2015 | 316.5 | 318 | 313 | 315.9 |
| 10/29/2015 | 316 | 319.8 | 315.8 | 316.5 |
| 10/30/2015 | 318.3 | 319.6 | 317.4 | 319.3 |
| 11/02/2015 | 323.6 | 325 | 322.7 | 324.3 |
| 11/03/2015 | 324.9 | 328.2 | 324.5 | 325.6 |
| 11/04/2015 | 327.4 | 328.5 | 323.8 | 325.3 |
| 11/05/2015 | 326.3 | 327 | 324.1 | 325 |
| 11/06/2015 | 327.8 | 328.5 | 326.1 | 326.8 |
| 11/09/2015 | 327.5 | 331.9 | 326.7 | 327 |
| 11/10/2015 | 327.7 | 330.3 | 326.2 | 327.1 |
| 11/11/2015 | 328.5 | 334.5 | 327.6 | 332.3 |
| 11/12/2015 | 332.9 | 333.8 | 327.6 | 329.3 |
| 11/13/2015 | 328.1 | 328.4 | 323.8 | 326 |
| 11/16/2015 | 323 | 328.9 | 321.8 | 328.2 |
| 11/17/2015 | 331.6 | 335.6 | 330.5 | 335 |
| 11/18/2015 | 333.7 | 337.9 | 331.3 | 337.3 |
| 11/19/2015 | 338.5 | 340.6 | 337.5 | 338.3 |
| 11/20/2015 | 340 | 340.4 | 336.4 | 339.8 |
| 11/23/2015 | 339.2 | 339.2 | 336.2 | 337.7 |
| 11/24/2015 | 337.4 | 337.7 | 331.7 | 333.6 |
| 11/25/2015 | 334.2 | 341 | 334.2 | 339.7 |
| 11/26/2015 | 340.2 | 342.6 | 338.5 | 340 |
| 11/27/2015 | 337.8 | 342.6 | 336.2 | 341.5 |
| 11/30/2015 | 338.6 | 344.9 | 338.6 | 344.1 |
| 12/01/2015 | 345 | 346.1 | 340.7 | 341.1 |
| 12/02/2015 | 342.4 | 343.3 | 340.6 | 341.9 |
| 12/03/2015 | 341.5 | 343.1 | 335.9 | 337.7 |
| 12/04/2015 | 336.3 | 339.4 | 334 | 338.1 |
| 12/07/2015 | 339 | 340.8 | 338.3 | 338.9 |
| 12/08/2015 | 338.3 | 340 | 332.4 | 334 |
| 12/09/2015 | 335 | 338.5 | 332.7 | 337.3 |
| 12/10/2015 | 335.1 | 337.6 | 334.7 | 335.8 |
| 12/11/2015 | 335.3 | 336.1 | 331 | 332.7 |
| 12/14/2015 | 333 | 335.4 | 330.2 | 331.4 |
| 12/15/2015 | 334.5 | 335.4 | 332.2 | 335.4 |
| 12/16/2015 | 336 | 337.7 | 334.2 | 336.5 |
| 12/17/2015 | 339.6 | 340.4 | 336.2 | 336.2 |
| 12/18/2015 | 335 | 335.8 | 332.4 | 333 |
| 12/21/2015 | 332.8 | 333.6 | 328.8 | 328.8 |
| 12/22/2015 | 329.7 | 331.6 | 327.8 | 328.4 |
| 12/23/2015 | 330.5 | 335.3 | 328.7 | 334.5 |
| 12/28/2015 | 335.6 | 337.7 | 334.1 | 336.3 |
| 12/29/2015 | 338.5 | 341.4 | 337.7 | 339.9 |
| 12/30/2015 | 341.5 | 343.1 | 340 | 340.2 |