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
13:12:19
527.79999 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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 498.9032
CLOSE 498.8579

Low

LOW 361.4

High

HIGH 576.4
DATEOPENHIGHLOWCLOSE
01/03/2020539.8548.2539546.4
01/06/2020542.6544.2538543.2
01/07/2020545547.8542.8543.8
01/08/2020542542.4538.4541.8
01/09/2020546547541.8546
01/10/2020547.6549544.2544.2
01/13/2020544.2544.2533.8537.2
01/14/2020538.6543.4534.2543.4
01/15/2020542.8545540541.4
01/16/2020520520.8509.4514.8
01/17/2020518525514.2519.2
01/20/2020515516.6512513.6
01/21/2020511.6518.8511.6518.8
01/22/2020520522.4519519.8
01/23/2020519.4520.8514.4515
01/24/2020520524.8519523.2
01/27/2020522.2522.4515.6518.4
01/28/2020521522.4514.6518
01/29/2020520521.6518.6521.4
01/30/2020518.4519.6513.2516
01/31/2020519.6522509509.2
02/03/2020511513.6509.6513.2
02/04/2020515.2520515518.2
02/05/2020518.2527517.2527
02/06/2020529.6532524526.2
02/07/2020526.6527520.8522.8
02/10/2020521.4526.6519.2526.6
02/11/2020529.6531527.6528.8
02/12/2020529530.4526.8527.4
02/13/2020527.4529.8522.8526.4
02/14/2020528.4528.4522.6524.2
02/17/2020523.2527.6522.2527.6
02/18/2020524.8525.2518.8519.6
02/19/2020522535.8521.8535.8
02/20/2020535540.4533537.4
02/21/2020535.4542.2531.8538.4
02/24/2020527528.2512515
02/25/2020517521.4507508
02/26/2020505511.2493510.8
02/27/2020507.4509.2492.1494.9
02/28/2020483487.8472.3479
03/02/2020485493.7478.3491.8
03/03/2020499508.8496.3496.3
03/04/2020498506.2497.5502.4
03/05/2020507.6508.2491.2499.2
03/06/2020487.6490.8477.6479.3
03/09/2020460464.3450.1454.8
03/10/2020452.5468.2451.5454.8
03/11/2020458.9463.6440441.6
03/12/2020421.8424.4395.4399.7
03/13/2020406428.7394.6400.1
03/16/2020380389.9361.4386.9
03/17/2020400.1402.5378.6394.3
03/18/2020385413.2379.2401.3
03/19/2020406.4410.9386.4410.7
03/20/2020428.1442411.7411.7
03/23/2020400407.3388.2388.2
03/24/2020400.5430.7397.9430.7
03/25/2020440448.5415.1431.2
03/26/2020427.5445.4416.7445.4
03/27/2020438445.4425.5425.5
03/30/2020428.7431.4411.6424.1
03/31/2020430431.4422.3426
04/01/2020417.7418.9405.3412
04/02/2020414.8422.1407.5412.7
04/03/2020403.8407.2397.8402
04/06/2020415415397.2404
04/07/2020410413.9404.4408.4
04/08/2020405.9411.9403411.9
04/09/2020415417.8405.5406.9
04/14/2020411415.6408.8411.8
04/15/2020411412400.6400.8
04/16/2020403.8405.3398.3400.2
04/17/2020406413.8402.6411.8
04/20/2020414.8414.8405.7409.4
04/21/2020404.5408.6397.4397.4
04/22/2020399.2414397.3406.8
04/23/2020408.6410.1404.3408.4
04/24/2020402.3403.2399403
04/27/2020411414406.3414
04/28/2020414.5423.8411.8423
04/29/2020423429419.2422.7
04/30/2020435.9448.3430433.1
05/04/2020424425.9403409.8
05/05/2020410.2414.7406414.7
05/06/2020415424410.5419.5
05/07/2020422423.4419.9422.9
05/08/2020430.5436.9427.1432.7
05/11/2020436.3436.5429.2434
05/12/2020433.8441.7432.3439.1
05/13/2020434436430.9431.1
05/14/2020427.8430.8418.8423
05/15/2020428.9433.9426.6429.6
05/18/2020436.6449.1434.4448.7
05/19/2020453459.8452457
05/20/2020454.6463.3452.3463.3
05/22/2020456.5460.6455.8457
05/25/2020460.7469.3459.4467.7
05/26/2020471.1471.3463.8470.1
05/27/2020470.5470.8461.9463.2
05/28/2020466.6473.1464.9473.1
05/29/2020467.5471.6464.7467.3
06/02/2020474474.5466.6468.9
06/03/2020472.1486.3470.4483.3
06/04/2020480.9484.5475.3478.1
06/05/2020481.5482.3472.2479.7
06/08/2020475.2483475.2480.3
06/09/2020477.8478.5468472
06/10/2020472.1476.7467.2469.9
06/11/2020464.5464.6451.5451.5
06/12/2020450458.7445452.7
06/15/2020446.2456443.2454
06/16/2020462.8473.4461.9469.1
06/17/2020469476.8467.3474.4
06/18/2020473476.3471.2473.2
06/19/2020478.2478.2468.5474.9
06/22/2020466.2476.8466.2471
06/23/2020474.7475.1468472.1
06/24/2020471.2475.9465.3466.3
06/25/2020464465456.2462.9
06/26/2020466.8471.5465.3466.9
06/29/2020467473.5466.8471.9
06/30/2020475475471.2474.2
07/01/2020475483.9474.3479.4
07/02/2020481.5485478.8485
07/03/2020486.3488479.2480.3
07/06/2020489498477.2483.4
07/07/2020481.9494.7481.1485.5
07/08/2020481.1486.1480.4481.5
07/09/2020484.3488.7481.1482.4
07/10/2020481.9486479.9484.3
07/13/2020485.2488482.2486.6
07/14/2020481485.6476485.6
07/15/2020490.1491.7485.9487
07/16/2020486.3502.4485.8501.4
07/17/2020502.4504498.2498.9
07/20/2020497.1508.8496.7508.4
07/21/2020510.6511506.2508.4
07/22/2020507.2510.6506.4509
07/23/2020509.6511507.2509.2
07/24/2020504.2506.6502.8506.2
07/27/2020505516.8504.6514.6
07/28/2020517.2517.2509.6513
07/29/2020510.8517.6510.8517.6
07/30/2020517.6517.6503.6508.8
07/31/2020509.6512.2502.2503.2
08/03/2020504.6517.4502.4516
08/04/2020517.6518.8509511.8
08/05/2020513.8517.4513514
08/06/2020514.6519512.8515.4
08/07/2020513.6518511.4516
08/10/2020518518.6512.2514.8
08/11/2020517.4520515.4516.6
08/12/2020515521.2512.6521.2
08/13/2020518.2525.4518523
08/14/2020522.2522.2514517
08/17/2020517.2519.4514.4519.4
08/18/2020526533.8520520.2
08/19/2020521525517.8524.8
08/20/2020522.2523515.2519.2
08/21/2020520.6522.8516.2522
08/24/2020525.4531525.4526.6
08/25/2020526.4528521.4521.4
08/26/2020521.4529.4517529
08/27/2020529532.4526.4526.4
08/28/2020524.4525.2519522.8
08/31/2020525.2526520.6520.6
09/01/2020522.2524.8516.8520.4
09/02/2020524532.8524528.2
09/03/2020530.6531.2512.2512.8
09/04/2020512.4520506.6509.4
09/07/2020510.8520.2510.4517.6
09/08/2020516.6519.8510.8519.6
09/09/2020520527.6520526.2
09/10/2020524526518520
09/11/2020518524518521.4
09/14/2020525.4527.4523.2523.6
09/15/2020524.2531.4523.6527.4
09/16/2020529.6534.4529.6532
09/17/2020526.8532526529
09/18/2020529.8531.6524528.4
09/21/2020527.4528.6518.2522.8
09/22/2020523.4528519.6524.2
09/23/2020528537.6526532
09/24/2020528.4533.2526.4531
09/25/2020533534.2527.2533.2
09/28/2020538540.8535.4540.4
09/29/2020539546538.4542.8
09/30/2020540549.6539.2545.8
10/01/2020546.8550.6542.8543.8
10/02/2020540544.8537.6544.8
10/05/2020548549.6544546.2
10/06/2020546.8546.8540.6541.8
10/07/2020541544539539.2
10/08/2020542545.4540.4543.6
10/09/2020542545.6540545
10/12/2020545.6553.2544.4553.2
10/13/2020551.6557.8550.6553.4
10/14/2020556562552.2552.6
10/15/2020547.4548.4537.6540.4
10/16/2020543.2551.2543.2548.8
10/19/2020549.4552545.4545.4
10/20/2020541.6549.6541.4547.8
10/21/2020548.6549.2537.6539.6
10/22/2020537.8546.8537542.8
10/23/2020541.6545.8540543.4
10/26/2020539542.6533.4534.6
10/27/2020534.4536.8531533
10/28/2020531532.4521524.4
10/29/2020534.4535519.8520
10/30/2020518526515.2522
11/02/2020521.4529519.8529
11/03/2020531.4540.8528540.4
11/04/2020536.2551.6534.4551.6
11/05/2020554.4566554.2565.6
11/06/2020563.2565.4556.6564
11/09/2020570576.4551.8553
11/10/2020550.2552.4536.4548.6
11/11/2020548557.8545555.6
11/12/2020554566.4553.6563
11/13/2020561.8563557.2559.4
11/16/2020561562.8555.2560.8
11/17/2020559.2565.4558.4563
11/18/2020562.2562.8558560.2
11/19/2020557.4560554556
11/20/2020556.2559.8554.6558.8
11/23/2020560.8561.2555.8555.8
11/24/2020557.2557.8544.2546.8
11/25/2020546.4548.8541.4546.2
11/26/2020547548.4542543.2
11/27/2020540543.6539.6543.2
11/30/2020540550539.4547
12/01/2020547.8548.2539.8541.6
12/02/2020538.8541.4527527
12/03/2020526.8531.2522.4525.6
12/04/2020527529522525
12/07/2020523.8526522522.6
12/08/2020522.6528522526.8
12/09/2020529.6532.2525527.2
12/10/2020529531525.8525.8
12/11/2020524529.4522.8526.8
12/14/2020529.6530.4524.2527
12/15/2020525.8532.2525.2527
12/16/2020527528.6521.6526
12/17/2020526.4538.8526535.4
12/18/2020535.4539.6533.6536.8
12/21/2020534.8539.2531.2537
12/22/2020540.6543.6538.2542.4
12/23/2020543.6544537.2540.2
12/28/2020543549.4541549.2
12/29/2020547556547556
12/30/2020556.2558.6553.6554.2