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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 442.5195
CLOSE 442.7072
Low
LOW 404.2
High
HIGH 486.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 411 | 413 | 408.9 | 409.9 |
| 01/04/2017 | 410.7 | 410.7 | 406.1 | 406.9 |
| 01/05/2017 | 406.9 | 410.7 | 404.2 | 410.7 |
| 01/06/2017 | 411.3 | 411.3 | 408.2 | 410.3 |
| 01/09/2017 | 411 | 411.4 | 408.6 | 409.7 |
| 01/10/2017 | 410.3 | 412.3 | 408 | 410.2 |
| 01/11/2017 | 410 | 414.3 | 408.8 | 413 |
| 01/12/2017 | 411.7 | 413.6 | 408.7 | 412.7 |
| 01/13/2017 | 413.6 | 414.4 | 411.7 | 414 |
| 01/16/2017 | 413.6 | 416.9 | 412.4 | 415.2 |
| 01/17/2017 | 423.5 | 430 | 422.5 | 424.6 |
| 01/18/2017 | 425.8 | 427 | 423.8 | 424.2 |
| 01/19/2017 | 424.8 | 424.9 | 421.3 | 422.4 |
| 01/20/2017 | 422.9 | 423.8 | 420.6 | 420.7 |
| 01/23/2017 | 420.5 | 422.4 | 419.9 | 421.1 |
| 01/24/2017 | 421 | 422.3 | 419.4 | 422 |
| 01/25/2017 | 422.7 | 427 | 420.2 | 427 |
| 01/26/2017 | 426.5 | 431.3 | 425.4 | 428.5 |
| 01/27/2017 | 429.5 | 431.4 | 424.6 | 425 |
| 01/30/2017 | 425.8 | 426.2 | 421.1 | 421.1 |
| 01/31/2017 | 422.2 | 423.3 | 420.9 | 421.6 |
| 02/01/2017 | 422.7 | 424.3 | 420.1 | 420.9 |
| 02/02/2017 | 422 | 424.2 | 420.8 | 420.8 |
| 02/03/2017 | 421 | 423.6 | 420.6 | 422.2 |
| 02/06/2017 | 423.1 | 423.2 | 420.1 | 420.1 |
| 02/07/2017 | 420.5 | 423.5 | 420.5 | 422.4 |
| 02/08/2017 | 423.7 | 425.5 | 421.8 | 424.9 |
| 02/09/2017 | 425.4 | 427.2 | 424 | 425.3 |
| 02/10/2017 | 426.2 | 429.3 | 425 | 429.1 |
| 02/13/2017 | 429.5 | 429.5 | 427.4 | 428.3 |
| 02/14/2017 | 428.2 | 428.3 | 425.4 | 425.8 |
| 02/15/2017 | 427 | 428.8 | 426.2 | 428.5 |
| 02/16/2017 | 428.6 | 428.9 | 425.5 | 427.4 |
| 02/17/2017 | 428.1 | 428.7 | 425.7 | 426.9 |
| 02/20/2017 | 428.7 | 429.4 | 427.2 | 428.8 |
| 02/21/2017 | 429.1 | 431 | 426.6 | 430.2 |
| 02/22/2017 | 430 | 431.8 | 429.6 | 429.6 |
| 02/23/2017 | 430 | 431.9 | 428.9 | 430.9 |
| 02/24/2017 | 430.6 | 430.8 | 423.8 | 426.6 |
| 02/27/2017 | 428.1 | 430.4 | 427 | 430 |
| 02/28/2017 | 432 | 434.6 | 430.9 | 434.6 |
| 03/01/2017 | 435 | 439.6 | 434.5 | 439.1 |
| 03/02/2017 | 439.7 | 441.1 | 437.8 | 439.3 |
| 03/03/2017 | 439 | 439 | 436.5 | 438 |
| 03/06/2017 | 437 | 438.6 | 435.8 | 437.8 |
| 03/07/2017 | 437.8 | 441.6 | 437.2 | 438.7 |
| 03/08/2017 | 438.6 | 440.1 | 437.2 | 438.4 |
| 03/09/2017 | 436.8 | 437.2 | 434.5 | 436.8 |
| 03/10/2017 | 435.4 | 440 | 435.4 | 440 |
| 03/13/2017 | 440 | 442.4 | 438.5 | 442 |
| 03/14/2017 | 437.5 | 438.6 | 428.2 | 430.5 |
| 03/15/2017 | 427.8 | 430.7 | 422.7 | 429.8 |
| 03/16/2017 | 430 | 432.9 | 428.2 | 431.9 |
| 03/17/2017 | 432.6 | 435.8 | 431 | 435.8 |
| 03/20/2017 | 434.6 | 435.8 | 433.7 | 435.4 |
| 03/21/2017 | 435.4 | 437 | 431.8 | 432.4 |
| 03/22/2017 | 430 | 432.2 | 428.2 | 432.2 |
| 03/23/2017 | 431.4 | 436.6 | 431.1 | 436.6 |
| 03/24/2017 | 436 | 437.5 | 432.6 | 436.5 |
| 03/27/2017 | 435 | 435 | 432.6 | 434.9 |
| 03/28/2017 | 436 | 438 | 434.5 | 437.2 |
| 03/29/2017 | 438.5 | 439 | 435.6 | 438 |
| 03/30/2017 | 437.5 | 439.7 | 436.8 | 439.4 |
| 03/31/2017 | 432.5 | 432.9 | 424.1 | 431.8 |
| 04/03/2017 | 431.5 | 432.8 | 429.2 | 431.1 |
| 04/04/2017 | 429.6 | 431.4 | 427.3 | 429.2 |
| 04/05/2017 | 429.7 | 429.7 | 426.3 | 427.8 |
| 04/06/2017 | 426.3 | 429 | 425.4 | 426.3 |
| 04/07/2017 | 417.2 | 423.8 | 416.3 | 423.7 |
| 04/10/2017 | 424.1 | 424.7 | 422.2 | 424.6 |
| 04/11/2017 | 422.8 | 425.5 | 421.8 | 424.7 |
| 04/12/2017 | 424.3 | 429.8 | 424.3 | 429.3 |
| 04/13/2017 | 428.5 | 429.9 | 427.4 | 428.6 |
| 04/18/2017 | 428.2 | 429.8 | 424.8 | 425.4 |
| 04/19/2017 | 426.2 | 428.1 | 423.2 | 427.6 |
| 04/20/2017 | 427.4 | 429.2 | 425.6 | 429.2 |
| 04/21/2017 | 429.5 | 430.9 | 424.1 | 427.8 |
| 04/24/2017 | 431 | 440.3 | 431 | 440.1 |
| 04/25/2017 | 440.1 | 447.3 | 439.7 | 445.9 |
| 04/26/2017 | 446.4 | 449.5 | 443.9 | 448.8 |
| 04/27/2017 | 447.1 | 451.9 | 447.1 | 451.1 |
| 04/28/2017 | 451 | 453.3 | 449.6 | 453.2 |
| 05/02/2017 | 453.5 | 453.5 | 440.4 | 449.7 |
| 05/03/2017 | 449.2 | 458.7 | 448.2 | 457 |
| 05/04/2017 | 459 | 460.3 | 457.4 | 459.3 |
| 05/05/2017 | 459.6 | 461.4 | 455.3 | 461.4 |
| 05/08/2017 | 461.2 | 461.3 | 457 | 458.6 |
| 05/09/2017 | 459 | 462.3 | 455.6 | 459.2 |
| 05/10/2017 | 458.5 | 460 | 456.8 | 456.8 |
| 05/11/2017 | 457.2 | 458.7 | 453.5 | 456.1 |
| 05/12/2017 | 457.5 | 457.5 | 452.1 | 455.3 |
| 05/15/2017 | 457.2 | 457.8 | 452.8 | 453.4 |
| 05/16/2017 | 453 | 454.7 | 450.9 | 453.1 |
| 05/17/2017 | 450.9 | 451.9 | 445 | 446 |
| 05/18/2017 | 444.2 | 446.5 | 443 | 444.3 |
| 05/19/2017 | 447.3 | 450.2 | 446.7 | 447.7 |
| 05/22/2017 | 450 | 450 | 447.6 | 448.5 |
| 05/23/2017 | 448.4 | 449.7 | 446.4 | 449.7 |
| 05/24/2017 | 449.5 | 451.1 | 447.8 | 450.6 |
| 05/26/2017 | 451.8 | 451.8 | 448.7 | 449.9 |
| 05/29/2017 | 450.4 | 453 | 448.4 | 452.7 |
| 05/30/2017 | 451.1 | 451.2 | 445.8 | 449.6 |
| 05/31/2017 | 449 | 454.9 | 448.8 | 453.4 |
| 06/01/2017 | 454.2 | 456.8 | 452.8 | 454.2 |
| 06/02/2017 | 455.9 | 457.2 | 454.4 | 455.8 |
| 06/06/2017 | 456 | 457.3 | 452.1 | 453.2 |
| 06/07/2017 | 453 | 454 | 451.2 | 452.3 |
| 06/08/2017 | 452.5 | 453 | 448 | 448.9 |
| 06/09/2017 | 448.9 | 450.9 | 447.7 | 450.4 |
| 06/12/2017 | 449.3 | 449.5 | 444.1 | 445.8 |
| 06/13/2017 | 447 | 448.9 | 445.8 | 447.3 |
| 06/14/2017 | 448.5 | 452.1 | 447.5 | 449.9 |
| 06/15/2017 | 449.7 | 450.6 | 445.2 | 450.6 |
| 06/16/2017 | 452 | 459.5 | 451 | 459.5 |
| 06/19/2017 | 460 | 464.2 | 460 | 464 |
| 06/20/2017 | 465 | 467.3 | 462.2 | 462.2 |
| 06/21/2017 | 461.7 | 463.8 | 459.8 | 461.5 |
| 06/22/2017 | 461.7 | 463.1 | 456.7 | 457.8 |
| 06/23/2017 | 458.4 | 459.7 | 457 | 458.5 |
| 06/26/2017 | 458.5 | 458.8 | 456 | 457 |
| 06/27/2017 | 456.3 | 457 | 452.5 | 453.8 |
| 06/28/2017 | 452.9 | 453.1 | 448.5 | 452.5 |
| 06/29/2017 | 454.7 | 454.7 | 443.2 | 446 |
| 06/30/2017 | 445.4 | 451.2 | 445.4 | 447.2 |
| 07/03/2017 | 448.9 | 451.6 | 448.8 | 451 |
| 07/04/2017 | 450.9 | 451 | 447.9 | 448 |
| 07/05/2017 | 447.8 | 449.3 | 445.7 | 448.7 |
| 07/06/2017 | 449.3 | 449.4 | 442.4 | 445 |
| 07/07/2017 | 444.5 | 447.3 | 443.6 | 447.3 |
| 07/10/2017 | 449.3 | 450.5 | 447.1 | 448.6 |
| 07/11/2017 | 450.3 | 450.8 | 446.8 | 447.6 |
| 07/12/2017 | 448.2 | 457.1 | 447.6 | 456.5 |
| 07/13/2017 | 457.2 | 457.2 | 455 | 455.6 |
| 07/14/2017 | 456 | 458.3 | 454.6 | 457.9 |
| 07/17/2017 | 457.9 | 460.5 | 457.2 | 459.4 |
| 07/18/2017 | 457.6 | 459.5 | 455.1 | 456.3 |
| 07/19/2017 | 458.8 | 458.8 | 454.9 | 456.9 |
| 07/20/2017 | 458.5 | 459.8 | 454.9 | 457.9 |
| 07/21/2017 | 458.6 | 458.7 | 450.1 | 451.1 |
| 07/24/2017 | 451.6 | 452.2 | 447.4 | 447.8 |
| 07/25/2017 | 448.6 | 448.8 | 446.9 | 447.8 |
| 07/26/2017 | 447.4 | 452.5 | 447.4 | 451.4 |
| 07/27/2017 | 450.1 | 455.7 | 450 | 453.4 |
| 07/28/2017 | 451.1 | 459.3 | 450.4 | 457.7 |
| 07/31/2017 | 456.8 | 467.7 | 456.7 | 465.2 |
| 08/02/2017 | 475.1 | 478.4 | 473.4 | 473.5 |
| 08/03/2017 | 473.7 | 478.9 | 473.7 | 475.6 |
| 08/04/2017 | 475 | 486.9 | 474 | 482 |
| 08/07/2017 | 483.3 | 485.7 | 482.6 | 483.4 |
| 08/08/2017 | 483.9 | 485.4 | 481.4 | 481.9 |
| 08/09/2017 | 477.5 | 479.1 | 471.7 | 476.5 |
| 08/10/2017 | 476 | 477.9 | 472.6 | 472.6 |
| 08/11/2017 | 470 | 471.9 | 467.5 | 469.5 |
| 08/14/2017 | 471.1 | 479.7 | 470.9 | 479.7 |
| 08/15/2017 | 480 | 481.4 | 477.3 | 479.9 |
| 08/16/2017 | 481.4 | 482.7 | 479 | 479 |
| 08/17/2017 | 455 | 455.7 | 440 | 451.4 |
| 08/18/2017 | 449.4 | 452.8 | 445.2 | 446.5 |
| 08/21/2017 | 448 | 453.6 | 445 | 452 |
| 08/22/2017 | 455 | 461.6 | 453.3 | 456.9 |
| 08/23/2017 | 452 | 453.8 | 445.3 | 447 |
| 08/24/2017 | 448.5 | 449.1 | 445.2 | 445.5 |
| 08/25/2017 | 447.2 | 447.9 | 443.8 | 444.4 |
| 08/28/2017 | 443.5 | 443.7 | 440.8 | 441.1 |
| 08/29/2017 | 440 | 440.3 | 434.9 | 439.3 |
| 08/30/2017 | 442.6 | 443.4 | 438.4 | 441.2 |
| 08/31/2017 | 441.6 | 442.6 | 437.5 | 438.1 |
| 09/01/2017 | 439.8 | 440.2 | 437.4 | 439.3 |
| 09/04/2017 | 435.8 | 438.8 | 435.4 | 438.4 |
| 09/05/2017 | 437.2 | 441.7 | 437.2 | 438.5 |
| 09/06/2017 | 437.5 | 440.1 | 435.7 | 438.5 |
| 09/07/2017 | 439.8 | 442.8 | 438 | 441 |
| 09/08/2017 | 439.1 | 442.7 | 437.6 | 442.5 |
| 09/11/2017 | 443 | 447.8 | 442.9 | 447.4 |
| 09/12/2017 | 448 | 449.5 | 446.6 | 449.4 |
| 09/13/2017 | 450 | 452.5 | 448.1 | 451.8 |
| 09/14/2017 | 450.5 | 455.4 | 449 | 454.4 |
| 09/15/2017 | 455.1 | 455.1 | 447.1 | 447.1 |
| 09/18/2017 | 449 | 454.1 | 448.9 | 453.4 |
| 09/19/2017 | 454 | 455.7 | 453 | 454.5 |
| 09/20/2017 | 450 | 455.3 | 449.8 | 455.3 |
| 09/21/2017 | 454.9 | 457 | 452.9 | 456.7 |
| 09/22/2017 | 455.2 | 458.5 | 454.3 | 458.5 |
| 09/25/2017 | 456.5 | 459.2 | 456.2 | 456.6 |
| 09/26/2017 | 454.2 | 456.8 | 452.8 | 453.7 |
| 09/27/2017 | 454.2 | 454.8 | 449.2 | 451.1 |
| 09/28/2017 | 450.5 | 457.3 | 449.7 | 457.1 |
| 09/29/2017 | 457.5 | 458.9 | 454.6 | 458.1 |
| 10/02/2017 | 459 | 461.5 | 457.6 | 458.9 |
| 10/03/2017 | 459 | 461 | 457.7 | 459.8 |
| 10/04/2017 | 458.3 | 460.7 | 458.1 | 460.7 |
| 10/05/2017 | 460 | 465 | 460 | 463.6 |
| 10/06/2017 | 463.6 | 463.9 | 460.2 | 461.5 |
| 10/09/2017 | 460.7 | 463.6 | 460.3 | 463.1 |
| 10/10/2017 | 462.2 | 467.2 | 462.2 | 466 |
| 10/11/2017 | 465.7 | 468 | 465.5 | 465.6 |
| 10/12/2017 | 465.1 | 468.9 | 465.1 | 468.5 |
| 10/13/2017 | 469 | 469.9 | 465.7 | 469.9 |
| 10/16/2017 | 468 | 468.5 | 463.1 | 463.8 |
| 10/17/2017 | 465.5 | 465.5 | 462.2 | 462.8 |
| 10/18/2017 | 462.9 | 467.6 | 462.6 | 466.4 |
| 10/19/2017 | 464.6 | 465.5 | 462.4 | 464.4 |
| 10/20/2017 | 466.5 | 467.6 | 461.3 | 461.3 |
| 10/23/2017 | 461 | 468.5 | 461 | 466.9 |
| 10/24/2017 | 467.9 | 468.1 | 465.6 | 466.5 |
| 10/25/2017 | 466.2 | 467.3 | 463.2 | 463.7 |
| 10/26/2017 | 463.2 | 471.6 | 463.2 | 471.6 |
| 10/27/2017 | 472 | 474.9 | 470.6 | 474.9 |
| 10/30/2017 | 473.9 | 475.6 | 472.8 | 472.8 |
| 10/31/2017 | 452 | 459.2 | 444.2 | 451.6 |
| 11/01/2017 | 452.9 | 452.9 | 441 | 441.4 |
| 11/02/2017 | 442.3 | 445.7 | 440.5 | 444.4 |
| 11/03/2017 | 446.1 | 446.1 | 442.8 | 444.4 |
| 11/06/2017 | 444.6 | 444.9 | 440.1 | 440.1 |
| 11/07/2017 | 440 | 440.4 | 436.9 | 437.4 |
| 11/08/2017 | 436.5 | 441 | 436 | 441 |
| 11/09/2017 | 440.4 | 440.4 | 433.5 | 434.7 |
| 11/10/2017 | 433 | 433.2 | 426.2 | 428.7 |
| 11/13/2017 | 429.1 | 430.6 | 426.7 | 428.8 |
| 11/14/2017 | 429 | 429.7 | 426.4 | 427 |
| 11/15/2017 | 426.2 | 427.3 | 424.3 | 426.4 |
| 11/16/2017 | 428.3 | 428.8 | 425.4 | 427.5 |
| 11/17/2017 | 426.7 | 427.3 | 422.6 | 423.8 |
| 11/20/2017 | 424.8 | 427.6 | 422.8 | 426.8 |
| 11/21/2017 | 427.5 | 430.1 | 424.4 | 428 |
| 11/22/2017 | 427.4 | 428.6 | 425.7 | 426.1 |
| 11/23/2017 | 426 | 428 | 424 | 427.3 |
| 11/24/2017 | 427.3 | 428.5 | 426.5 | 427 |
| 11/27/2017 | 427.4 | 429.3 | 426.4 | 426.4 |
| 11/28/2017 | 426 | 429.7 | 426 | 429 |
| 11/29/2017 | 430 | 430.6 | 426.5 | 426.5 |
| 11/30/2017 | 427.3 | 429.2 | 424 | 427.8 |
| 12/01/2017 | 428.2 | 429.5 | 422.4 | 422.4 |
| 12/04/2017 | 426.7 | 429.1 | 425.9 | 428.1 |
| 12/05/2017 | 428.3 | 429.2 | 426.1 | 427.4 |
| 12/06/2017 | 426 | 426.4 | 423.4 | 425.3 |
| 12/07/2017 | 427.1 | 427.5 | 425.7 | 426.7 |
| 12/08/2017 | 428.3 | 429.6 | 425.1 | 427.5 |
| 12/11/2017 | 427.3 | 428.5 | 425 | 425 |
| 12/12/2017 | 425.5 | 427.8 | 423.4 | 427.7 |
| 12/13/2017 | 425.9 | 430.2 | 425.8 | 428.9 |
| 12/14/2017 | 427.7 | 428.5 | 425.7 | 426.2 |
| 12/15/2017 | 427.3 | 427.3 | 422.6 | 425.1 |
| 12/18/2017 | 426.9 | 427.3 | 424.1 | 426.1 |
| 12/19/2017 | 425 | 428.6 | 425 | 425.6 |
| 12/20/2017 | 426.3 | 427.8 | 424.9 | 427.1 |
| 12/21/2017 | 425.9 | 430.8 | 425.5 | 430.6 |
| 12/22/2017 | 428.5 | 432.2 | 428.5 | 430.5 |
| 12/27/2017 | 430.1 | 432.2 | 430.1 | 431.5 |
| 12/28/2017 | 430.2 | 431.4 | 430.1 | 430.8 |
| 12/29/2017 | 431.2 | 431.2 | 428.5 | 429.1 |