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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 425.8446
CLOSE 425.4968
Low
LOW 367.6
High
HIGH 469.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2018 | 431.1 | 434.3 | 427.7 | 430.1 |
| 01/04/2018 | 431.6 | 433.8 | 430.8 | 432.8 |
| 01/05/2018 | 434.2 | 436.7 | 432.3 | 436.7 |
| 01/08/2018 | 438.6 | 438.6 | 433.3 | 433.7 |
| 01/09/2018 | 433.3 | 434.1 | 430.9 | 434.1 |
| 01/10/2018 | 434.3 | 434.5 | 430.2 | 431.7 |
| 01/11/2018 | 433 | 433 | 429.9 | 431.2 |
| 01/12/2018 | 430.5 | 432.7 | 429.9 | 430 |
| 01/15/2018 | 430.9 | 431.4 | 427.2 | 428.8 |
| 01/16/2018 | 430.3 | 430.5 | 424.2 | 424.5 |
| 01/17/2018 | 425.1 | 425.6 | 422.5 | 425.1 |
| 01/18/2018 | 438.5 | 456.1 | 437.6 | 452.9 |
| 01/19/2018 | 458.6 | 465.3 | 457.9 | 463 |
| 01/22/2018 | 463.1 | 469.1 | 462 | 466 |
| 01/23/2018 | 466.2 | 468.9 | 463 | 463.9 |
| 01/24/2018 | 463.1 | 464 | 457.6 | 457.6 |
| 01/25/2018 | 457 | 457 | 448.9 | 449.9 |
| 01/26/2018 | 450.4 | 454.7 | 446.5 | 450.5 |
| 01/29/2018 | 452 | 452 | 446.2 | 446.5 |
| 01/30/2018 | 446.2 | 446.5 | 440.4 | 443.9 |
| 01/31/2018 | 445 | 446.8 | 440.2 | 441 |
| 02/01/2018 | 441.9 | 444.3 | 438.5 | 439.5 |
| 02/02/2018 | 438 | 438.8 | 435.1 | 435.6 |
| 02/05/2018 | 435 | 435.1 | 427.4 | 430 |
| 02/06/2018 | 421 | 426.7 | 417.4 | 419.7 |
| 02/07/2018 | 422 | 427 | 420.3 | 426.6 |
| 02/08/2018 | 426 | 426 | 414.1 | 414.1 |
| 02/09/2018 | 414 | 416.2 | 405.6 | 409.6 |
| 02/12/2018 | 413.7 | 415.7 | 410.4 | 412.2 |
| 02/13/2018 | 411.4 | 413.8 | 410.8 | 411.1 |
| 02/14/2018 | 414 | 417.2 | 410.5 | 416.3 |
| 02/15/2018 | 417.5 | 422.2 | 417.5 | 421.7 |
| 02/16/2018 | 423.8 | 431.9 | 423.3 | 428 |
| 02/19/2018 | 428 | 428 | 421.7 | 422.8 |
| 02/20/2018 | 422.1 | 428.3 | 422.1 | 428.3 |
| 02/21/2018 | 426.7 | 428.9 | 425.5 | 428.7 |
| 02/22/2018 | 426.1 | 428.6 | 422.3 | 428.6 |
| 02/23/2018 | 428.5 | 428.5 | 424.3 | 427.4 |
| 02/26/2018 | 428.5 | 431 | 427.2 | 430.5 |
| 02/27/2018 | 431.5 | 432.9 | 427.8 | 430.5 |
| 02/28/2018 | 430.1 | 431.3 | 426.6 | 428.2 |
| 03/01/2018 | 426.2 | 428.1 | 421.6 | 422.1 |
| 03/02/2018 | 419.6 | 420 | 413.7 | 413.9 |
| 03/05/2018 | 414.6 | 424.3 | 413.9 | 424.3 |
| 03/06/2018 | 428 | 429.5 | 420.6 | 420.6 |
| 03/07/2018 | 420 | 425.2 | 420 | 424.4 |
| 03/08/2018 | 424.5 | 431.7 | 424.2 | 431.7 |
| 03/09/2018 | 432 | 435.8 | 430.5 | 435.8 |
| 03/12/2018 | 436.4 | 437.7 | 433.6 | 436.2 |
| 03/13/2018 | 440 | 444 | 432.7 | 435 |
| 03/14/2018 | 434.5 | 440.8 | 433.2 | 437.4 |
| 03/15/2018 | 439.4 | 441.5 | 436.3 | 440.1 |
| 03/16/2018 | 439 | 439.9 | 430.1 | 431.3 |
| 03/19/2018 | 431.3 | 433.2 | 427.2 | 429.6 |
| 03/20/2018 | 430.4 | 431.1 | 425.8 | 430.2 |
| 03/21/2018 | 430 | 432.8 | 428.3 | 432 |
| 03/22/2018 | 430.5 | 433.4 | 422 | 423.7 |
| 03/23/2018 | 421 | 422.4 | 417 | 419.8 |
| 03/26/2018 | 420.1 | 423.6 | 415.4 | 416.3 |
| 03/27/2018 | 421.6 | 424.5 | 419.4 | 421.8 |
| 03/28/2018 | 420.2 | 425 | 415.5 | 424.8 |
| 03/29/2018 | 425 | 426.5 | 421.5 | 422.4 |
| 04/03/2018 | 418.5 | 420.2 | 416.5 | 418.4 |
| 04/04/2018 | 420 | 420.8 | 413.8 | 415 |
| 04/05/2018 | 419.4 | 424.9 | 417.4 | 424.3 |
| 04/06/2018 | 417 | 418.2 | 412.3 | 413.4 |
| 04/09/2018 | 415.5 | 416.6 | 411.7 | 413.6 |
| 04/10/2018 | 416 | 416.7 | 411.6 | 414.7 |
| 04/11/2018 | 413.1 | 414.9 | 411.1 | 411.9 |
| 04/12/2018 | 411.5 | 413.4 | 408.3 | 412.9 |
| 04/13/2018 | 414.2 | 418.6 | 414 | 416.1 |
| 04/16/2018 | 418.5 | 420.9 | 416.2 | 417.3 |
| 04/17/2018 | 418.7 | 425.1 | 416.7 | 424 |
| 04/18/2018 | 424.7 | 429.6 | 424.3 | 428.5 |
| 04/19/2018 | 429.2 | 429.5 | 427.1 | 429.3 |
| 04/20/2018 | 429.3 | 430.7 | 427.7 | 429.6 |
| 04/23/2018 | 429.6 | 430 | 426.3 | 430 |
| 04/24/2018 | 430.7 | 430.8 | 425.3 | 426.8 |
| 04/25/2018 | 425.3 | 426.3 | 420.3 | 423.5 |
| 04/26/2018 | 423.4 | 426.1 | 421.7 | 425.3 |
| 04/27/2018 | 425.9 | 426.9 | 424.4 | 425.3 |
| 04/30/2018 | 425 | 428.1 | 423.9 | 424.6 |
| 05/02/2018 | 425 | 431.3 | 424.6 | 430.9 |
| 05/03/2018 | 439.5 | 449.7 | 439.4 | 441.9 |
| 05/04/2018 | 443.7 | 444.6 | 438.9 | 443 |
| 05/07/2018 | 443.9 | 445.9 | 442.7 | 445.7 |
| 05/08/2018 | 443.8 | 447.6 | 443.8 | 445.3 |
| 05/09/2018 | 446 | 448.2 | 444.2 | 445.6 |
| 05/11/2018 | 447.7 | 449.5 | 445.9 | 447.6 |
| 05/14/2018 | 446.5 | 447 | 444.1 | 444.8 |
| 05/15/2018 | 443.8 | 445.7 | 440.8 | 442.5 |
| 05/16/2018 | 440.7 | 443.4 | 440.2 | 442.1 |
| 05/17/2018 | 443.7 | 446.1 | 441 | 445.9 |
| 05/18/2018 | 446.8 | 446.8 | 441.3 | 443.1 |
| 05/22/2018 | 445.1 | 446.9 | 444.3 | 445.4 |
| 05/23/2018 | 443.6 | 444.1 | 437.5 | 438.9 |
| 05/24/2018 | 440.1 | 440.1 | 435 | 437.4 |
| 05/25/2018 | 440 | 440.2 | 435.4 | 435.8 |
| 05/28/2018 | 435.9 | 439 | 434.1 | 434.4 |
| 05/29/2018 | 433 | 433.5 | 429.1 | 430.1 |
| 05/30/2018 | 430.9 | 431.1 | 426.3 | 426.8 |
| 05/31/2018 | 428.9 | 434.2 | 425.8 | 425.8 |
| 06/01/2018 | 430 | 436.3 | 429.2 | 434.8 |
| 06/04/2018 | 436 | 437.4 | 433 | 434.5 |
| 06/05/2018 | 432.9 | 437.7 | 431.7 | 434.1 |
| 06/06/2018 | 433.1 | 440.5 | 433.1 | 440 |
| 06/07/2018 | 441 | 441.3 | 437.4 | 439.1 |
| 06/08/2018 | 437.2 | 440.5 | 435.2 | 439 |
| 06/11/2018 | 441.3 | 442.5 | 440 | 442.4 |
| 06/12/2018 | 442.5 | 443.7 | 439.6 | 441 |
| 06/13/2018 | 442.6 | 442.6 | 437.3 | 438.9 |
| 06/14/2018 | 437.4 | 443 | 435.2 | 441.8 |
| 06/15/2018 | 441.7 | 442.4 | 438 | 440.5 |
| 06/18/2018 | 437.8 | 438 | 431.5 | 435.6 |
| 06/19/2018 | 431.8 | 431.8 | 426 | 427.9 |
| 06/20/2018 | 429.5 | 432.5 | 428.4 | 430.6 |
| 06/21/2018 | 431.6 | 431.6 | 426.4 | 426.5 |
| 06/22/2018 | 426.8 | 432.2 | 426.8 | 431.9 |
| 06/25/2018 | 429.6 | 429.6 | 422.7 | 423.7 |
| 06/26/2018 | 424 | 428.6 | 424 | 428.3 |
| 06/27/2018 | 426.5 | 432.3 | 422.8 | 428.5 |
| 06/28/2018 | 427.6 | 430 | 419.9 | 422.7 |
| 06/29/2018 | 424.6 | 427.8 | 423.5 | 425.9 |
| 07/02/2018 | 422.6 | 423.7 | 421.1 | 421.9 |
| 07/03/2018 | 423.2 | 426.7 | 422 | 424.5 |
| 07/04/2018 | 422.9 | 423.4 | 418 | 420 |
| 07/05/2018 | 419.7 | 421.7 | 418.4 | 420.8 |
| 07/06/2018 | 421.4 | 423.6 | 419.3 | 423.6 |
| 07/09/2018 | 424 | 430.9 | 423.9 | 429.9 |
| 07/10/2018 | 430.8 | 434.1 | 429.8 | 433 |
| 07/11/2018 | 430.9 | 431.8 | 428.7 | 429.8 |
| 07/12/2018 | 431.8 | 432.4 | 429.2 | 432.1 |
| 07/13/2018 | 432.6 | 435.6 | 432.5 | 434.1 |
| 07/16/2018 | 434.2 | 437.3 | 434.2 | 436 |
| 07/17/2018 | 434.2 | 436 | 433.7 | 435.9 |
| 07/18/2018 | 435.8 | 436.6 | 431.6 | 433.9 |
| 07/19/2018 | 434 | 435.3 | 430.9 | 432.9 |
| 07/20/2018 | 434.4 | 438.6 | 431.5 | 438.1 |
| 07/23/2018 | 436.5 | 437.8 | 434.9 | 436.2 |
| 07/24/2018 | 436.7 | 440.8 | 435.5 | 437.3 |
| 07/25/2018 | 435.9 | 437 | 433.8 | 435.6 |
| 07/26/2018 | 437 | 439.7 | 435.4 | 438.9 |
| 07/27/2018 | 439.5 | 441.5 | 437.9 | 440.5 |
| 07/30/2018 | 439.8 | 441.4 | 438.1 | 440 |
| 07/31/2018 | 439.7 | 442.9 | 436.8 | 441.7 |
| 08/02/2018 | 439.2 | 442.6 | 437.9 | 440 |
| 08/03/2018 | 440.7 | 443.8 | 439.3 | 440.8 |
| 08/06/2018 | 441.8 | 442.1 | 437.5 | 440.2 |
| 08/07/2018 | 440.8 | 445.5 | 439.7 | 444.7 |
| 08/08/2018 | 444 | 444.8 | 442.4 | 443.1 |
| 08/09/2018 | 443.2 | 443.9 | 441.6 | 442.3 |
| 08/10/2018 | 441 | 441.2 | 434.5 | 436.5 |
| 08/13/2018 | 436.9 | 438.1 | 434.2 | 436.4 |
| 08/14/2018 | 434.9 | 436 | 426.6 | 429.5 |
| 08/15/2018 | 428.3 | 430.6 | 421.7 | 423 |
| 08/16/2018 | 424.5 | 428.5 | 423.7 | 428.4 |
| 08/17/2018 | 429.6 | 429.6 | 425.6 | 428.7 |
| 08/20/2018 | 430.4 | 435.6 | 428.9 | 433.6 |
| 08/21/2018 | 433.3 | 436.3 | 430.5 | 434.9 |
| 08/22/2018 | 432.7 | 435.4 | 432.2 | 433.8 |
| 08/23/2018 | 434.5 | 436.4 | 434.1 | 434.9 |
| 08/24/2018 | 433.8 | 436.8 | 433.5 | 434.9 |
| 08/27/2018 | 437.4 | 443 | 436.9 | 441.6 |
| 08/28/2018 | 442.6 | 443.3 | 440.9 | 441.6 |
| 08/29/2018 | 442.5 | 445.4 | 440 | 444.2 |
| 08/30/2018 | 444.1 | 444.6 | 441.2 | 443.5 |
| 08/31/2018 | 442.3 | 442.3 | 439.1 | 440.8 |
| 09/03/2018 | 440.1 | 442.4 | 440.1 | 441.8 |
| 09/04/2018 | 442.4 | 443.6 | 439.9 | 442.2 |
| 09/05/2018 | 442 | 442 | 434.4 | 435.8 |
| 09/06/2018 | 435.5 | 436.1 | 431.3 | 432.5 |
| 09/07/2018 | 432.4 | 438.2 | 431.7 | 434.6 |
| 09/10/2018 | 436.6 | 441.9 | 433.7 | 439 |
| 09/11/2018 | 438.3 | 442.9 | 437.7 | 441.5 |
| 09/12/2018 | 441.2 | 446.6 | 441.2 | 445.2 |
| 09/13/2018 | 444 | 446.2 | 442.6 | 444.9 |
| 09/14/2018 | 445.8 | 448.8 | 444.2 | 448.8 |
| 09/17/2018 | 448.4 | 449.7 | 446.1 | 449.5 |
| 09/18/2018 | 447.9 | 450.8 | 447.2 | 450.6 |
| 09/19/2018 | 451.2 | 456.3 | 450.2 | 452.8 |
| 09/20/2018 | 452.1 | 455.7 | 451.4 | 454.9 |
| 09/21/2018 | 456.5 | 457.5 | 451.7 | 452.2 |
| 09/24/2018 | 452.5 | 453.5 | 448.9 | 450.2 |
| 09/25/2018 | 449.8 | 452 | 449.8 | 451.2 |
| 09/26/2018 | 451.4 | 453.2 | 449.5 | 453.2 |
| 09/27/2018 | 451.9 | 455.2 | 450 | 454.7 |
| 09/28/2018 | 454.5 | 455.8 | 451.6 | 455.2 |
| 10/01/2018 | 455 | 458.8 | 453.9 | 457.2 |
| 10/02/2018 | 455.1 | 455.5 | 451.1 | 452.8 |
| 10/03/2018 | 453.5 | 456.7 | 453.3 | 455.3 |
| 10/04/2018 | 454.4 | 454.7 | 450.2 | 450.6 |
| 10/05/2018 | 450.3 | 453.6 | 450 | 453.2 |
| 10/08/2018 | 452.5 | 453.6 | 443 | 445 |
| 10/09/2018 | 446.2 | 446.2 | 441.9 | 445.3 |
| 10/10/2018 | 445.8 | 445.8 | 431.7 | 432.5 |
| 10/11/2018 | 430 | 430.6 | 424.6 | 426 |
| 10/12/2018 | 430 | 431.6 | 426 | 427.2 |
| 10/15/2018 | 427 | 427 | 421.3 | 424.3 |
| 10/16/2018 | 425.4 | 431.4 | 423.3 | 431.4 |
| 10/17/2018 | 434 | 436.3 | 432.3 | 433.8 |
| 10/18/2018 | 436.5 | 436.5 | 430.8 | 430.9 |
| 10/19/2018 | 430.5 | 432.2 | 427 | 428.1 |
| 10/22/2018 | 430.2 | 433.3 | 426.3 | 427 |
| 10/23/2018 | 423.2 | 423.2 | 415 | 418 |
| 10/24/2018 | 418.4 | 424.5 | 417.1 | 417.7 |
| 10/25/2018 | 416 | 420.4 | 410 | 420.2 |
| 10/26/2018 | 416.6 | 424.4 | 412.1 | 420.3 |
| 10/29/2018 | 421.7 | 424.4 | 419.9 | 421.8 |
| 10/30/2018 | 393 | 395 | 372.6 | 382.4 |
| 10/31/2018 | 389.5 | 397.3 | 384.6 | 394.3 |
| 11/01/2018 | 394 | 399.8 | 389.6 | 392 |
| 11/02/2018 | 395.9 | 401.5 | 391.8 | 392.5 |
| 11/05/2018 | 391.4 | 392.5 | 382.1 | 383.7 |
| 11/06/2018 | 385.5 | 387.7 | 383.7 | 384.7 |
| 11/07/2018 | 386 | 388.7 | 384.2 | 386.8 |
| 11/08/2018 | 388 | 390.7 | 384.4 | 385.5 |
| 11/09/2018 | 385.1 | 386.4 | 383.6 | 385.5 |
| 11/12/2018 | 388 | 390.9 | 384 | 384 |
| 11/13/2018 | 385.7 | 387.9 | 381.2 | 385.5 |
| 11/14/2018 | 384.1 | 387.1 | 380.7 | 385 |
| 11/15/2018 | 386.4 | 386.5 | 380.1 | 381.1 |
| 11/16/2018 | 384.5 | 386.2 | 379.2 | 381 |
| 11/19/2018 | 383.3 | 385.2 | 376.4 | 377.4 |
| 11/20/2018 | 376.3 | 378.9 | 372.4 | 376.8 |
| 11/21/2018 | 379.7 | 382.2 | 376 | 381.5 |
| 11/22/2018 | 383.1 | 384.5 | 379.1 | 382 |
| 11/23/2018 | 380.3 | 384.8 | 380.3 | 383.5 |
| 11/26/2018 | 385 | 390.9 | 385 | 389 |
| 11/27/2018 | 385 | 387.4 | 382.3 | 385.4 |
| 11/28/2018 | 385.4 | 387.4 | 383.4 | 385.1 |
| 11/29/2018 | 386.1 | 393.2 | 386.1 | 391.9 |
| 11/30/2018 | 392.8 | 396.2 | 388.1 | 389.2 |
| 12/03/2018 | 397.5 | 398.6 | 393.4 | 396.7 |
| 12/04/2018 | 392.5 | 392.9 | 384.1 | 388.3 |
| 12/05/2018 | 383.2 | 385.8 | 381.5 | 384.6 |
| 12/06/2018 | 381.5 | 384.8 | 373.9 | 376 |
| 12/07/2018 | 379.7 | 384.1 | 377.9 | 377.9 |
| 12/10/2018 | 376.2 | 377.5 | 373 | 373 |
| 12/11/2018 | 377.4 | 382.5 | 376.6 | 380.5 |
| 12/12/2018 | 380.7 | 386.4 | 379.5 | 385.8 |
| 12/13/2018 | 387.5 | 389 | 384 | 384.8 |
| 12/14/2018 | 378.8 | 381.4 | 378.1 | 378.5 |
| 12/17/2018 | 378 | 380.2 | 373.2 | 374.4 |
| 12/18/2018 | 373.8 | 380.2 | 373.3 | 375.1 |
| 12/19/2018 | 375 | 381.2 | 374 | 378.1 |
| 12/20/2018 | 372 | 377.9 | 371 | 374.7 |
| 12/21/2018 | 373.8 | 379.8 | 373.4 | 376.8 |
| 12/27/2018 | 382 | 384 | 367.6 | 370 |
| 12/28/2018 | 372 | 383.3 | 372 | 382.3 |