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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 450.3398
CLOSE 451.0755
Low
LOW 353.2
High
HIGH 550.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 382 | 383.3 | 373 | 374.4 |
| 01/04/2019 | 377.5 | 383.5 | 374.5 | 382.9 |
| 01/07/2019 | 385 | 385.3 | 380.2 | 382.2 |
| 01/08/2019 | 373.5 | 382.2 | 360.4 | 367.8 |
| 01/09/2019 | 370.9 | 374.2 | 369.2 | 372.7 |
| 01/10/2019 | 370.2 | 371.9 | 367.8 | 371.1 |
| 01/11/2019 | 372 | 375.2 | 371.2 | 372.7 |
| 01/14/2019 | 365.3 | 369.8 | 353.2 | 365.9 |
| 01/15/2019 | 360.5 | 364 | 358.9 | 361.3 |
| 01/16/2019 | 361.6 | 366.6 | 360 | 365.7 |
| 01/17/2019 | 374.9 | 379.3 | 371.8 | 376.4 |
| 01/18/2019 | 379.4 | 386.3 | 378.7 | 386.1 |
| 01/21/2019 | 384.7 | 394.8 | 384.7 | 393.6 |
| 01/22/2019 | 392.8 | 393.8 | 385.6 | 387.3 |
| 01/23/2019 | 382 | 385.6 | 379.2 | 383.6 |
| 01/24/2019 | 383.4 | 387.1 | 383.3 | 385.2 |
| 01/25/2019 | 387.7 | 390.5 | 387.7 | 388.3 |
| 01/28/2019 | 385.8 | 388.4 | 384.4 | 386.7 |
| 01/29/2019 | 386.2 | 388.2 | 384.2 | 386 |
| 01/30/2019 | 387.8 | 387.9 | 384.3 | 386.5 |
| 01/31/2019 | 386.1 | 388.9 | 386 | 388.1 |
| 02/01/2019 | 389 | 391.7 | 387.6 | 388.6 |
| 02/04/2019 | 386.7 | 391.4 | 386.4 | 389.1 |
| 02/05/2019 | 390.7 | 397.4 | 388.9 | 396.9 |
| 02/06/2019 | 398.4 | 398.4 | 395.7 | 396.1 |
| 02/07/2019 | 395.5 | 396.1 | 389.7 | 390 |
| 02/08/2019 | 388.6 | 389.9 | 383.8 | 384.5 |
| 02/11/2019 | 386 | 392.6 | 386 | 390.5 |
| 02/12/2019 | 392.5 | 393.2 | 391.5 | 392 |
| 02/13/2019 | 392 | 394.1 | 390.4 | 391 |
| 02/14/2019 | 393.2 | 393.7 | 390.8 | 391.8 |
| 02/15/2019 | 392.2 | 396.8 | 389.7 | 394.8 |
| 02/18/2019 | 396 | 396.6 | 393.1 | 394.5 |
| 02/19/2019 | 394.5 | 398 | 393.8 | 393.9 |
| 02/20/2019 | 394.7 | 399.3 | 394.7 | 397.6 |
| 02/21/2019 | 399 | 403.8 | 398.4 | 401.5 |
| 02/22/2019 | 401.9 | 407.1 | 401.6 | 403.7 |
| 02/25/2019 | 405.9 | 406.4 | 402.8 | 404.6 |
| 02/26/2019 | 403.9 | 409.3 | 403.4 | 408.2 |
| 02/27/2019 | 405 | 405 | 398.9 | 400.1 |
| 02/28/2019 | 399.7 | 400.9 | 398.3 | 398.4 |
| 03/01/2019 | 400.8 | 406.1 | 398.9 | 404.2 |
| 03/04/2019 | 407 | 408.2 | 405 | 405 |
| 03/05/2019 | 405.1 | 408.7 | 401.4 | 402.2 |
| 03/06/2019 | 401.2 | 405.6 | 401.2 | 403.7 |
| 03/07/2019 | 404.2 | 407.6 | 402.4 | 403.8 |
| 03/08/2019 | 402 | 404 | 399.7 | 403 |
| 03/11/2019 | 404 | 408 | 400.5 | 407.9 |
| 03/12/2019 | 409 | 413.3 | 394.1 | 401 |
| 03/13/2019 | 398.3 | 403.2 | 396.8 | 402.6 |
| 03/14/2019 | 402.8 | 415 | 401.2 | 414.1 |
| 03/15/2019 | 414.3 | 415.5 | 412.5 | 415.4 |
| 03/18/2019 | 416.2 | 416.2 | 413.2 | 414 |
| 03/19/2019 | 416 | 418.8 | 414.9 | 418.1 |
| 03/20/2019 | 418.2 | 418.7 | 415.5 | 416.1 |
| 03/21/2019 | 414.1 | 416.2 | 412 | 415 |
| 03/22/2019 | 417.5 | 417.5 | 405.7 | 406 |
| 03/25/2019 | 402.6 | 405.9 | 401.3 | 405.3 |
| 03/26/2019 | 404.9 | 406.7 | 402 | 404.4 |
| 03/27/2019 | 404.5 | 406.3 | 401.4 | 402.3 |
| 03/28/2019 | 404 | 407 | 401.6 | 404 |
| 03/29/2019 | 406 | 408.8 | 405.4 | 407 |
| 04/01/2019 | 408.7 | 411.2 | 407.2 | 410.5 |
| 04/02/2019 | 409.1 | 411.6 | 408.2 | 409.9 |
| 04/03/2019 | 415 | 415 | 409.3 | 411.7 |
| 04/04/2019 | 411 | 414.3 | 411 | 413.4 |
| 04/05/2019 | 405 | 408.3 | 404.3 | 407.4 |
| 04/08/2019 | 406.4 | 406.8 | 403.6 | 406.5 |
| 04/09/2019 | 405.8 | 409.4 | 405.5 | 407.9 |
| 04/10/2019 | 407 | 410.9 | 406.6 | 409.5 |
| 04/11/2019 | 409.8 | 411.6 | 408.1 | 411.4 |
| 04/12/2019 | 411.5 | 413 | 410 | 411 |
| 04/15/2019 | 411.9 | 412.9 | 410 | 412.4 |
| 04/16/2019 | 413.1 | 416.8 | 412.4 | 416.8 |
| 04/17/2019 | 417 | 420.4 | 416 | 419.3 |
| 04/18/2019 | 420.3 | 421.5 | 417.6 | 421.3 |
| 04/23/2019 | 422.3 | 424.2 | 419.8 | 424.2 |
| 04/24/2019 | 422.8 | 426 | 422.7 | 425.9 |
| 04/25/2019 | 424.9 | 426.2 | 422 | 423.6 |
| 04/26/2019 | 425.7 | 426.2 | 422.1 | 426.2 |
| 04/29/2019 | 426.9 | 426.9 | 421.9 | 425.8 |
| 04/30/2019 | 423.7 | 428.5 | 423.7 | 427.3 |
| 05/02/2019 | 450 | 464 | 449.4 | 459.1 |
| 05/03/2019 | 450.1 | 461.6 | 450.1 | 461.6 |
| 05/06/2019 | 452.1 | 462.4 | 451.8 | 462.4 |
| 05/07/2019 | 459.1 | 462.6 | 457.1 | 458.6 |
| 05/08/2019 | 455.8 | 461.1 | 455 | 460 |
| 05/09/2019 | 457.3 | 457.4 | 450.6 | 451 |
| 05/10/2019 | 455.1 | 458 | 451 | 452 |
| 05/13/2019 | 452.8 | 453.6 | 444.4 | 445.8 |
| 05/14/2019 | 449 | 450.5 | 445.6 | 446.6 |
| 05/15/2019 | 449 | 450 | 444.7 | 450 |
| 05/16/2019 | 451.4 | 456.3 | 449.5 | 456.3 |
| 05/17/2019 | 455.9 | 456.1 | 452.9 | 453.6 |
| 05/20/2019 | 454.1 | 457.3 | 451.2 | 453.4 |
| 05/21/2019 | 454.6 | 456.2 | 452.6 | 456 |
| 05/22/2019 | 455.5 | 460.6 | 455.5 | 458.4 |
| 05/23/2019 | 454.3 | 455.7 | 449.5 | 449.7 |
| 05/24/2019 | 451.2 | 452.8 | 445.8 | 446.7 |
| 05/27/2019 | 448.3 | 451.4 | 448.1 | 448.5 |
| 05/28/2019 | 449.7 | 450 | 445.2 | 448.4 |
| 05/29/2019 | 446 | 446.8 | 440.7 | 442.2 |
| 05/31/2019 | 442.4 | 444.9 | 439.2 | 441.9 |
| 06/03/2019 | 439 | 445 | 438.3 | 445 |
| 06/04/2019 | 442 | 446.5 | 440.6 | 443.3 |
| 06/05/2019 | 441.9 | 451 | 441.6 | 450.5 |
| 06/06/2019 | 450.1 | 452.3 | 446.2 | 446.3 |
| 06/07/2019 | 447.9 | 454.8 | 447.5 | 452.4 |
| 06/11/2019 | 454 | 461.2 | 453.1 | 458.1 |
| 06/12/2019 | 456.8 | 463.2 | 456.3 | 462.4 |
| 06/13/2019 | 460.5 | 464.4 | 460.5 | 463.3 |
| 06/14/2019 | 463.6 | 464.1 | 459.8 | 464.1 |
| 06/17/2019 | 464.4 | 464.4 | 459.3 | 459.5 |
| 06/18/2019 | 460 | 467.1 | 457.3 | 466.4 |
| 06/19/2019 | 466.6 | 466.6 | 461.5 | 463 |
| 06/20/2019 | 465.7 | 465.8 | 460.5 | 460.5 |
| 06/21/2019 | 459.7 | 462.8 | 457.2 | 460.1 |
| 06/24/2019 | 458.7 | 463.4 | 457.2 | 458.8 |
| 06/25/2019 | 456.7 | 458.5 | 454.3 | 457.8 |
| 06/26/2019 | 457 | 459.5 | 455.9 | 458.9 |
| 06/27/2019 | 459.7 | 460 | 451.4 | 453.7 |
| 06/28/2019 | 453.8 | 456.7 | 453 | 456 |
| 07/01/2019 | 459.7 | 465 | 458.9 | 460.5 |
| 07/02/2019 | 460.5 | 460.5 | 455.1 | 460 |
| 07/03/2019 | 459.8 | 463.4 | 458.6 | 460.7 |
| 07/04/2019 | 462.5 | 462.5 | 459.1 | 460.7 |
| 07/05/2019 | 461.4 | 461.4 | 455.6 | 458 |
| 07/08/2019 | 457.1 | 459.6 | 456.7 | 458 |
| 07/09/2019 | 456.6 | 458.4 | 453.5 | 457.8 |
| 07/10/2019 | 455.8 | 458.3 | 453.4 | 456.6 |
| 07/11/2019 | 457.9 | 458.1 | 453.7 | 455.4 |
| 07/12/2019 | 456.6 | 458.3 | 456.2 | 456.9 |
| 07/15/2019 | 457.8 | 460.7 | 455.9 | 459.9 |
| 07/16/2019 | 458.2 | 463 | 457.5 | 461.6 |
| 07/17/2019 | 461.9 | 466.7 | 458.3 | 463 |
| 07/18/2019 | 461 | 462.1 | 458.7 | 461.3 |
| 07/19/2019 | 463.5 | 464.3 | 460 | 461.3 |
| 07/22/2019 | 458.5 | 460.5 | 457 | 458.5 |
| 07/23/2019 | 460.9 | 462.2 | 459.2 | 459.7 |
| 07/24/2019 | 460.7 | 461.5 | 457.1 | 458.7 |
| 07/25/2019 | 459.3 | 462.9 | 457 | 459.5 |
| 07/26/2019 | 459.4 | 464.5 | 457.4 | 463.1 |
| 07/29/2019 | 462.9 | 465.4 | 461.4 | 464.2 |
| 07/30/2019 | 463 | 464.4 | 458.1 | 459.9 |
| 07/31/2019 | 458.9 | 461.2 | 457.9 | 459.5 |
| 08/02/2019 | 455 | 457.1 | 451 | 454.4 |
| 08/05/2019 | 450.5 | 451.2 | 441.8 | 444.9 |
| 08/06/2019 | 443 | 446.2 | 440 | 442.3 |
| 08/07/2019 | 441.9 | 447.7 | 440.2 | 441.9 |
| 08/08/2019 | 440 | 444.5 | 437.1 | 441.6 |
| 08/09/2019 | 443.6 | 443.6 | 434.1 | 437.1 |
| 08/12/2019 | 440 | 442.6 | 434.6 | 436.4 |
| 08/13/2019 | 435 | 441.2 | 430 | 439 |
| 08/14/2019 | 439.1 | 439.2 | 429 | 429.1 |
| 08/15/2019 | 426.5 | 437.8 | 424.8 | 432.1 |
| 08/16/2019 | 430.1 | 435.5 | 430 | 434.2 |
| 08/19/2019 | 435.2 | 438.5 | 432.9 | 437.3 |
| 08/20/2019 | 435.5 | 438.2 | 433.5 | 435.6 |
| 08/21/2019 | 436.1 | 442.3 | 435.1 | 441.2 |
| 08/22/2019 | 440 | 443 | 438.8 | 440.4 |
| 08/23/2019 | 442 | 445.6 | 438.8 | 439.6 |
| 08/26/2019 | 439.3 | 442.6 | 437.5 | 439.1 |
| 08/27/2019 | 438.4 | 441.4 | 434.9 | 439.9 |
| 08/28/2019 | 439.2 | 440.8 | 437 | 439.7 |
| 08/29/2019 | 439.5 | 447.2 | 439.1 | 447.2 |
| 08/30/2019 | 447.4 | 453.7 | 446.7 | 450.1 |
| 09/02/2019 | 451.3 | 452.4 | 448.6 | 449.3 |
| 09/03/2019 | 448.3 | 451.2 | 445.3 | 447.5 |
| 09/04/2019 | 450 | 452.9 | 448.6 | 451.1 |
| 09/05/2019 | 453 | 457.5 | 452.5 | 456 |
| 09/06/2019 | 458 | 462.7 | 457.2 | 462.6 |
| 09/09/2019 | 463 | 466.1 | 462.5 | 464.2 |
| 09/10/2019 | 464.2 | 465.5 | 462.2 | 465.2 |
| 09/11/2019 | 468 | 479.5 | 467.3 | 478 |
| 09/12/2019 | 480 | 483.5 | 476.9 | 478.3 |
| 09/13/2019 | 477.7 | 480.4 | 476 | 477.7 |
| 09/16/2019 | 475 | 479.1 | 472 | 475.8 |
| 09/17/2019 | 475.7 | 476.2 | 472.5 | 475.6 |
| 09/18/2019 | 475 | 481.5 | 475 | 480.9 |
| 09/19/2019 | 480 | 481.8 | 478 | 478 |
| 09/20/2019 | 480.9 | 481 | 476 | 479.3 |
| 09/23/2019 | 476 | 477.8 | 470.4 | 473.3 |
| 09/24/2019 | 473.2 | 474.9 | 471.7 | 473.5 |
| 09/25/2019 | 472 | 472.4 | 467.2 | 471.2 |
| 09/26/2019 | 471 | 475.7 | 470.1 | 474.2 |
| 09/27/2019 | 475.7 | 476.9 | 473.4 | 474.9 |
| 09/30/2019 | 474 | 478.4 | 474 | 476.6 |
| 10/01/2019 | 473 | 478.4 | 470.2 | 471.9 |
| 10/02/2019 | 469 | 469.9 | 461.2 | 461.2 |
| 10/03/2019 | 461.3 | 463.3 | 454.8 | 457.2 |
| 10/04/2019 | 459.5 | 463.5 | 457.7 | 463.5 |
| 10/07/2019 | 458.9 | 464.8 | 456.8 | 464.8 |
| 10/08/2019 | 461.7 | 463.8 | 457.2 | 459.1 |
| 10/09/2019 | 459.4 | 463 | 458.2 | 460.3 |
| 10/10/2019 | 462.6 | 466 | 457.9 | 466 |
| 10/11/2019 | 464.8 | 472.8 | 464.8 | 472.8 |
| 10/14/2019 | 472.1 | 472.8 | 467.1 | 471.2 |
| 10/15/2019 | 471.8 | 477.6 | 471.8 | 477.6 |
| 10/16/2019 | 477 | 481.5 | 476.2 | 480.2 |
| 10/17/2019 | 480 | 484 | 478.2 | 479.1 |
| 10/18/2019 | 477.8 | 481.8 | 477.4 | 479.5 |
| 10/21/2019 | 478.3 | 481.4 | 476.8 | 479.1 |
| 10/22/2019 | 480 | 484.2 | 478.9 | 484.1 |
| 10/23/2019 | 483.1 | 485 | 480.1 | 485 |
| 10/24/2019 | 484 | 489.8 | 483.7 | 489.8 |
| 10/25/2019 | 489 | 491.6 | 486.9 | 491.6 |
| 10/28/2019 | 490 | 495 | 488.4 | 494.4 |
| 10/29/2019 | 492.6 | 497.8 | 491.1 | 497 |
| 10/30/2019 | 497.3 | 499.9 | 492.1 | 496 |
| 10/31/2019 | 500 | 514 | 498.7 | 500.6 |
| 11/01/2019 | 498.5 | 507.6 | 496.8 | 503.8 |
| 11/04/2019 | 507 | 520.8 | 506.4 | 517.2 |
| 11/05/2019 | 516.6 | 518.2 | 511.4 | 511.4 |
| 11/06/2019 | 512.2 | 513 | 505.6 | 505.6 |
| 11/07/2019 | 506.6 | 511.2 | 506 | 507.4 |
| 11/08/2019 | 507.6 | 515.6 | 507 | 512.4 |
| 11/11/2019 | 511 | 513.4 | 508 | 510.8 |
| 11/12/2019 | 511.2 | 515.6 | 509 | 515.6 |
| 11/13/2019 | 514.2 | 516 | 509.2 | 516 |
| 11/14/2019 | 515 | 516 | 511.2 | 514.8 |
| 11/15/2019 | 516.6 | 521.4 | 516.2 | 520.2 |
| 11/18/2019 | 518.8 | 524.4 | 518.6 | 522.8 |
| 11/19/2019 | 525 | 527.8 | 523 | 524.2 |
| 11/20/2019 | 522.2 | 528.2 | 522.2 | 528.2 |
| 11/21/2019 | 526.6 | 529.8 | 524.6 | 525.6 |
| 11/22/2019 | 529 | 531.6 | 527.8 | 529.2 |
| 11/25/2019 | 529.8 | 534.8 | 529.2 | 533.4 |
| 11/26/2019 | 534.8 | 541.8 | 533.8 | 541.8 |
| 11/27/2019 | 541.8 | 543.6 | 538.6 | 542.6 |
| 11/28/2019 | 542.4 | 542.4 | 538.4 | 540.6 |
| 11/29/2019 | 539 | 540.8 | 536.4 | 536.8 |
| 12/02/2019 | 533.6 | 539 | 530.4 | 532.4 |
| 12/03/2019 | 530 | 535.8 | 529 | 531.6 |
| 12/04/2019 | 531.6 | 539.8 | 531.6 | 537.8 |
| 12/05/2019 | 539 | 542.4 | 538.6 | 541 |
| 12/06/2019 | 539.2 | 547.6 | 539.2 | 546.8 |
| 12/09/2019 | 547.4 | 549 | 543.4 | 544.2 |
| 12/10/2019 | 543 | 545.4 | 538.6 | 545.4 |
| 12/11/2019 | 539.8 | 545 | 536 | 544.4 |
| 12/12/2019 | 544.4 | 547 | 541.2 | 545.2 |
| 12/13/2019 | 546.6 | 549.4 | 538.8 | 539.8 |
| 12/16/2019 | 542.6 | 547.6 | 540.2 | 546.8 |
| 12/17/2019 | 546.8 | 548.2 | 540.8 | 543.6 |
| 12/18/2019 | 543.2 | 546.8 | 540 | 541.2 |
| 12/19/2019 | 543.2 | 545.8 | 537.8 | 542.8 |
| 12/20/2019 | 545.6 | 545.6 | 537 | 541 |
| 12/23/2019 | 542.8 | 545.4 | 541.6 | 545 |
| 12/27/2019 | 546.4 | 550.4 | 544.2 | 550.4 |
| 12/30/2019 | 550 | 550.8 | 542.2 | 543.2 |