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
15:30:41
526.6 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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 382.885
CLOSE 382.9445

Low

LOW 314.7

High

HIGH 434.1
DATEOPENHIGHLOWCLOSE
01/04/2016337.7338.2330.8333.4
01/05/2016340.9342.5333.3336.7
01/06/2016337337.4327.6330.1
01/07/2016325325.5318323.8
01/08/2016322.8326.1318.1318.1
01/11/2016317.6319.5314.7316.1
01/12/2016321.1329.4319.7327
01/13/2016337340.7336.2340.1
01/14/2016336.4342.2333.7339.5
01/15/2016337341.3330332.3
01/18/2016332.1337330.7332.8
01/19/2016336.3339334.9337.2
01/20/2016335335.4326.6327.6
01/21/2016328.7333.4327.7332
01/22/2016336.9344.6336342.4
01/25/2016346.3349.2343.1347.1
01/26/2016342.6355.1342.4353.1
01/27/2016355359.1352.7357.1
01/28/2016358.5362.2354.3355
01/29/2016358.2361.8356.5361.8
02/01/2016364365361.6363.5
02/02/2016362.9363.5356.7359.5
02/03/2016358.5361.6355.9359.1
02/04/2016362.5364.2355.2357.7
02/05/2016358.4359.8353.6354.3
02/08/2016354.8355.8340.8341.8
02/09/2016342.8347.8334.4339
02/10/2016339.7347.9338.5343.8
02/11/2016340340.1330.9335.5
02/12/2016337345.4335.9345.4
02/15/2016349.1360.8349.1359
02/16/2016362362355.4358.1
02/17/2016355.2362.2355.2359
02/18/2016359.3364.6359.3360.9
02/19/2016360.9361.2355.9359.5
02/22/2016361.6367361.5362.7
02/23/2016362.5363.9356.7356.9
02/24/2016356.3356.9347.5350.7
02/25/2016355.8359.5353.4357.1
02/26/2016360360.9356.7357.9
02/29/2016354.5361.4353361.3
03/01/2016361367.2359.7366.6
03/02/2016367.5369.6358.6361
03/03/2016363.3364.3360.2360.2
03/04/2016363.7365.4360.4363.5
03/07/2016361.5363.3360.2362.5
03/08/2016360.5362.3358.7361.4
03/09/2016362.2365.2359.3362.5
03/10/2016365.1369.3360.9361.5
03/11/2016366.6372.1365371.8
03/14/2016371.1372.9369.4371.3
03/15/2016362.1364.8354.8362.8
03/16/2016363363.5360.1361
03/17/2016362.8363.6354.6358.2
03/18/2016353.5358.5351351.8
03/21/2016350.6355.5349.5355
03/22/2016354.5356.1351.1355.9
03/23/2016357.2359.3356.1357.9
03/24/2016356.7356.7352.6353.7
03/29/2016356.1357352.4356.9
03/30/2016357.7362.2357.7361.4
03/31/2016360.7361.4358.2359.3
04/01/2016356.7357.4352.4357.4
04/04/2016355.5362.4353.9361.5
04/05/2016359.1361.1355.7358.2
04/06/2016357.8358353.7356.2
04/07/2016357359.6355.3355.3
04/08/2016350.1355.1347.8354.9
04/11/2016355356.2351.7355
04/12/2016353.9355.8350.4355.2
04/13/2016358.6358.9353.7357.6
04/14/2016358360.9356.6358.2
04/15/2016357357.8353.8357.1
04/18/2016354.5357.6353.1357.6
04/19/2016358.6361.6357.7360.1
04/20/2016357.9359.1355.3357.6
04/21/2016358.5358.5351.7354.9
04/22/2016355.2358.2353.2354.8
04/25/2016355.7355.7350.2352.1
04/26/2016354.2354.7351.3351.9
04/27/2016353.2354.7348.7354.4
04/28/2016359374.3359372.5
04/29/2016368.9371.1366.7368.3
05/02/2016369.5371.9368.3370.9
05/03/2016370.3370.9365.7366.8
05/04/2016366.6369.6364.2364.2
05/06/2016364.6367.5362.5363.8
05/09/2016363.9366.5363.9364.6
05/10/2016365.8368.1364.3367.4
05/11/2016367.9368.8366.2368.4
05/12/2016368.6372.2366.7369.4
05/13/2016367.3371365.2369.9
05/17/2016371.5373.6369.7370.4
05/18/2016368.5372.1368.5372.1
05/19/2016369.9372.6369.5371.7
05/20/2016373377.7372.8377.2
05/23/2016377.1379.1374.6377.5
05/24/2016376381.1375.4380.5
05/25/2016382.5382.5377.7377.9
05/26/2016377.5382.7377.1382
05/27/2016382.4382.6379.2379.8
05/30/2016380382.1380380.9
05/31/2016381.3381.8378.3380
06/01/2016379.2382.8378.8382.6
06/02/2016381.4382378.8381
06/03/2016381383.4378.6379.9
06/06/2016380.8382.5379.5381.3
06/07/2016382383.8381.8383.1
06/08/2016382.1383.9380.7381.4
06/09/2016380.5381.5376.9377.5
06/10/2016377377369.9370.6
06/13/2016369.1369.6363.5363.5
06/14/2016361361.7359.1360
06/15/2016361365.8361362.4
06/16/2016358.5361.2357.6359.2
06/17/2016359.9364.8358.9359
06/20/2016364.2373.8363.8372.7
06/21/2016372.7372.7368.9371
06/22/2016373.4373.4370.2372.5
06/23/2016372.5380.1372.5378.3
06/24/2016361.5375.5359.9367.5
06/27/2016366.8367.3350.5351.2
06/28/2016355.1360.8353.4359.1
06/29/2016363.8369.6359.6368.8
06/30/2016368.5369.6365.8368
07/01/2016370374.2368.5371
07/04/2016371.3373365.1365.1
07/05/2016363363.6357.6357.8
07/06/2016355.9358.9354.5356.1
07/07/2016359.5362.9358.9360.3
07/08/2016359364.6359364.6
07/11/2016366.6372.4365.6372.3
07/12/2016371.8372.7368.1369.5
07/13/2016369371.1367.6370.9
07/14/2016373373.4368.3370.6
07/15/2016371371.7369.3371.4
07/18/2016371.9374.7370.7372.2
07/19/2016371.5375371374.2
07/20/2016375377.9373.3375.9
07/21/2016376.6376.7372.3374.3
07/22/2016373.6374.7371.2372.8
07/25/2016372374.5370.2373.3
07/26/2016373.9377.4371377.4
07/27/2016377.6381.7377.5378.3
07/28/2016378380.8373.7373.7
07/29/2016374.5375.2371.6374
08/02/2016374.7375371.2372.5
08/03/2016374.1374.1370.5371.7
08/04/2016374.6380.5373.5379.8
08/05/2016379.4386.1379.2384.9
08/08/2016386.8388.8386.4387.9
08/09/2016387.3391.7387.3390.9
08/10/2016391.7394.4390.3393.1
08/11/2016395400.9394.1400.9
08/12/2016399.8402.3399.3400.6
08/15/2016400402.4399.4401.7
08/16/2016412424.4411.5420.2
08/17/2016420422.7418.8419.4
08/18/2016423428.2422.5424.3
08/19/2016426.5426.6420425.7
08/22/2016425428.3422.7426.2
08/23/2016427430.4426.5428.2
08/24/2016426.6430.6425.6430.4
08/25/2016428.8430.8427.3428.7
08/26/2016427.3433.1427.3433.1
08/29/2016431.1434.1427.7429.7
08/30/2016429.5432.4427.9430.2
08/31/2016429431427.5429
09/01/2016430431.4423.8424.7
09/02/2016425.7427.3423.1427.3
09/05/2016427.1430.5426.4430.1
09/06/2016430.2431428429.4
09/07/2016430.1431.8428.3431.8
09/08/2016431.7434427.9431
09/09/2016430430416419.9
09/12/2016416.2420.1413.4419.4
09/13/2016420422.2417.1417.1
09/14/2016420420.7418419
09/15/2016418.7421.8417.1421.8
09/16/2016422.8423.7417.6419.7
09/19/2016421.3423420.2422.2
09/20/2016422.3424.5420.9423.9
09/21/2016424.5424.7420.5422.1
09/22/2016424430.5424427.9
09/23/2016428.3428.6425.8426.9
09/26/2016425425421.8422.9
09/27/2016425.8425.8420.6424.3
09/28/2016425427.9424.1426.3
09/29/2016429.8431.5421.4422.8
09/30/2016420425.6417.9425.4
10/03/2016424.7430.3424.1428.3
10/04/2016429.9432.4428.7430.7
10/05/2016428428.5425.6427.6
10/06/2016428430426426.9
10/07/2016428.1428.1422.7423
10/10/2016422.7426.4422.3425.4
10/11/2016425.6428423.4423.9
10/12/2016424.7424.8420.6420.9
10/13/2016419.1422.7418.7421.9
10/14/2016421.4427.2421.4425.6
10/17/2016424.2425.5422.8423.9
10/18/2016425.5428.8425.5427
10/19/2016427.9430.5426.1428.6
10/20/2016428.6429.5425.1426.5
10/21/2016427.6428.8425.9427.3
10/24/2016428.9430.4423.2423.9
10/25/2016425.4425.8422422
10/26/2016422422.3418.8420.8
10/27/2016420.3423.4416.9422.1
10/28/2016415418.4413.7416
10/31/2016413.1419.6413.1418.7
11/01/2016420421.5413.9414.2
11/02/2016413.9413.9407.2407.9
11/03/2016407407.7403.2405.7
11/04/2016405.1405.7398.3402.5
11/07/2016407.6409.8406.8408.6
11/08/2016409.5410.9406.6407.6
11/09/2016399410.4398410.4
11/10/2016414415.7405.9407.5
11/11/2016409.7409.7400.7403
11/14/2016404.9407.5399.3401.2
11/15/2016402.1404.6396.3398.5
11/16/2016399.6402.9399.2400.4
11/17/2016400.7405.9400.7405.4
11/18/2016405.9408.8404.5406.6
11/21/2016408.6409.3403.5404.9
11/22/2016407.7407.7401.6403.2
11/23/2016404.9405.9401.7402.4
11/24/2016402.5405401.8405
11/25/2016405.4405.7402.7403.8
11/28/2016405.1405.1400.7401.5
11/29/2016400.9403.3399.7400.7
11/30/2016401403.9400.3402.5
12/01/2016405.9408.5396.4397.4
12/02/2016396.1398.1394.1397.4
12/05/2016395.7405.1395.5401.7
12/06/2016401.9402.3398.2399.5
12/07/2016399.9401.8396.9398
12/08/2016398.7398.8394.3397
12/09/2016396.2403.6396.2402
12/12/2016402.5402.5399.3399.8
12/13/2016399.4405.5399.4404.9
12/14/2016404.8405401.9402
12/15/2016401403.1399.9401.6
12/16/2016401.7403.1400400.1
12/19/2016400.8402.6399.1401.1
12/20/2016400.5402.5399.4401.7
12/21/2016400.5403.4399.4401.7
12/22/2016400.7404.6400.7404.6
12/23/2016404.9407.4403.5407.2
12/27/2016408409.8407.2409
12/28/2016408.8410.2408.6409.7
12/29/2016409410408409.2
12/30/2016409.7410.6408408.2