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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 667.0898
CLOSE 667.4913

Low

LOW 528.6

High

HIGH 780
DATEOPENHIGHLOWCLOSE
01/04/2021559.6565.4556564
01/05/2021563.8567.4559.4560.2
01/06/2021563.4569.6558.8567.8
01/07/2021570579.6569.4577
01/08/2021577.4584.8577.4582
01/11/2021583588.2580.4585.2
01/12/2021588596586.6594.2
01/13/2021595599.6587.2598.4
01/14/2021600600.6564.8565.2
01/15/2021565565.6555559.2
01/18/2021560.8566556.8557
01/19/2021560561.2556.2557.4
01/20/2021558.4562.2552553.4
01/21/2021557.8560555.2557.6
01/22/2021557.6560.8554.6557
01/25/2021560560550.2550.2
01/26/2021551556.8550.8550.8
01/27/2021550.6552.8543548.8
01/28/2021546.8555541.6553.8
01/29/2021549553.4545545.6
02/01/2021548554.4546.6553.6
02/02/2021556.2557.2554.2555
02/03/2021554.8558.4551.8553.2
02/04/2021555.2559.6552.4555.2
02/05/2021554.8557.8548.4548.8
02/08/2021550.2557.2548.4553.8
02/09/2021554554.8550.2553
02/10/2021553.2555.8547.6549.4
02/11/2021549.2555.2548.2553.8
02/12/2021553.2558.2552.6557.4
02/15/2021557.8563557.4561.6
02/16/2021562.4563.6555.6556.6
02/17/2021556.6556.6550551.8
02/18/2021553.6556547.8550
02/19/2021549.8556.2549.6555.6
02/22/2021554.2554.2548.6549.6
02/23/2021550550.6528.6541.4
02/24/2021543.4553.2543.4549
02/25/2021555555544.6546.6
02/26/2021542.4542.6535.8536.2
03/01/2021541.8550.6541549
03/02/2021550560546.8557
03/03/2021557.8560552.8554.8
03/04/2021555559.4553.2558.2
03/05/2021554.8557.8550555.2
03/08/2021557.8569.8553.6569.6
03/09/2021567.2575563.8575
03/10/2021571573.2555.4568.8
03/11/2021569584.2567.8576
03/12/2021576.2582.2572.2579
03/15/2021581.8584.2575.6577.4
03/16/2021581.4585.6579.2582.4
03/17/2021583.8583.8577.8581.2
03/18/2021584584577.2577.8
03/19/2021570.2577.8570.2576.2
03/22/2021572.4580.6570.8580.6
03/23/2021580.4587.6578.4585.4
03/24/2021584.8590.2582.2588.4
03/25/2021588591.6584589.6
03/26/2021591.8597.4590.6594.6
03/29/2021595.4601.6594.4600
03/30/2021602605599.2605
03/31/2021605.2610.2600.2601.6
04/01/2021604.6609.2602608
04/06/2021612.4616.4610615.8
04/07/2021615.2616.4613.4614.6
04/08/2021615.8617.6614.8617.4
04/09/2021618.8624.6616622.8
04/12/2021623624.4618.4618.6
04/13/2021618.4623615.2617.8
04/14/2021617.8619612.4612.4
04/15/2021612.2616.6612.2613.2
04/16/2021604.8613.6603.4613.6
04/19/2021616.4622.4612.2613.6
04/20/2021612.2616.4606.4608
04/21/2021609.4615.2607614.4
04/22/2021615.4620.2614.8616.2
04/23/2021617.2621.8615.4621.8
04/26/2021620.8623619.6621
04/27/2021621.8627.8617621.8
04/28/2021623.4623.8618.8619.2
04/29/2021613.2619.8610611.4
04/30/2021614616600.4600.4
05/03/2021603.4607.8600.8605.2
05/04/2021600620598.8608.8
05/05/2021617.2630615630
05/06/2021632633.8626.8632.6
05/07/2021634636.8629.8632
05/10/2021632632.8621.2622.8
05/11/2021617.6618.6607.2610.2
05/12/2021611.2617.8609.6614.2
05/14/2021619622.2616.6621
05/17/2021622624.6618.6620
05/18/2021625627.8621624
05/19/2021620620.6614.4619.4
05/20/2021622631.2620.2631.2
05/21/2021633.2633.6628.8632.8
05/25/2021638.8645.2637.8642.4
05/26/2021643646.6641.2643
05/27/2021644.8649.6641647.2
05/28/2021647.4653.8646.2653.8
05/31/2021652.6654650.6650.6
06/01/2021652.8659.6651.8656.2
06/02/2021656660.6655.2657.4
06/03/2021657660655.8658.6
06/04/2021658660.6656.8659.4
06/07/2021660.2666.8656.6656.6
06/08/2021657.8668657.6666.4
06/09/2021666.6667.4663667.4
06/10/2021668.4669662.2662.8
06/11/2021662.8667.2662.4666.2
06/14/2021667.4669.6665.6669.6
06/15/2021670675.2668.8672.6
06/16/2021675.6678.2673.8675.8
06/17/2021673.8675.2666.8675.2
06/18/2021677.4689.8675.8676.4
06/21/2021674.8683.6672.6683.6
06/22/2021683.8690.6681.4690.6
06/23/2021691693.6688688.2
06/24/2021690699.6689.8699.6
06/25/2021700702.4697.2699.4
06/28/2021700702.6698.4698.4
06/29/2021699.2707.6698.4706.4
06/30/2021705.6709694694
07/01/2021698700.8687.8692.4
07/02/2021692.2697689.4691.4
07/05/2021689694.8688691
07/06/2021688.4695.8686.6694.2
07/07/2021697.4710.8697.2710.8
07/08/2021708.2708.6702704.6
07/09/2021704.6712.4704.2710.4
07/12/2021707.4719707.4718.2
07/13/2021718.2724.2715723.8
07/14/2021723723.4716.4720.6
07/15/2021718.8722.8716722
07/16/2021724.6725.2717722
07/19/2021720721.6710.8716.6
07/20/2021721.8726.4716.4722.2
07/21/2021726729.2721727.6
07/22/2021730737.6726.4735.2
07/23/2021740744.6735.2743.6
07/26/2021740.4742.8732.4732.8
07/27/2021731.8735.4727.8733.4
07/28/2021732.4739.8731.6739.8
07/29/2021741.4746.4734.6745.8
07/30/2021742750.8738.8743.8
08/02/2021747.8750.4740747
08/03/2021747748.2743746.2
08/04/2021748.2760.6747.6760
08/05/2021761769.8759760
08/06/2021756.6759.4751751.4
08/09/2021751.2759.8749.4757.8
08/10/2021758.4765.4758764.2
08/11/2021765.4768760767
08/12/2021769775767775
08/13/2021773.4775.6769.4771.2
08/16/2021769.8772763.6768
08/17/2021768770764.2766.8
08/18/2021765.8768762.6765.2
08/19/2021753.6770735.6752.4
08/20/2021752.2764.6743.6761.4
08/23/2021767.8768.8759767.8
08/24/2021770771.4756.6761.2
08/25/2021762762.2751.6758.6
08/26/2021757.8767.4754.4765.8
08/27/2021766.4773.8765.4769.4
08/30/2021769.4772766.4770
08/31/2021770780765.2765.2
09/01/2021769.6770.4759.8766.8
09/02/2021767.4772.6765.2771
09/03/2021769.2770.4754.6763
09/06/2021766.8768.6763.4767.8
09/07/2021765.8769.2762.6768
09/08/2021762763755.6760
09/09/2021757.4768754.6762.6
09/10/2021765768.4757.4760.2
09/13/2021760771.8760762.6
09/14/2021764.2766.4759.2764.8
09/15/2021767.6768.2750.4751.8
09/16/2021753757.6749.6756.2
09/17/2021760.4762.6745745.6
09/20/2021738.8742.6734.6738.4
09/21/2021741.6750.2740.8746.2
09/22/2021748.4750.2737.6742.8
09/23/2021749.2751.4739.6740.6
09/24/2021729.6733.2717722.8
09/27/2021722.4725.4696.6697
09/28/2021694.4695.8676.4684.2
09/29/2021690700.6688691.2
09/30/2021695.2699.6687.4689
10/01/2021682.8692.6678683.2
10/04/2021681.2682672.6676
10/05/2021674.2682.6672.6682
10/06/2021676.2683.6668682
10/07/2021689693.8687.4693
10/08/2021695.2695.4683.2687.4
10/11/2021686.2687678686.2
10/12/2021677692.6674.8691.2
10/13/2021690.6698.4686.4698
10/14/2021699.8702695.4700.8
10/15/2021703709699.2707.6
10/18/2021705.6709.8702707.6
10/19/2021711.6715.6706.8713.2
10/20/2021713724.4711.6716
10/21/2021712718.8708.8711
10/22/2021713.4720.8711.2715.4
10/25/2021717.2717.6710.4716
10/26/2021718724711.6714.8
10/27/2021714.2719.8714716.8
10/28/2021713.8723.2712.4721.6
10/29/2021717.8720.6710.2714.8
11/01/2021718723.4716.6720.6
11/02/2021721726717.4725.6
11/03/2021733741708716.8
11/04/2021720.8730715.4726.4
11/05/2021726.2730715.8716
11/08/2021716.8723.6716.8723.4
11/09/2021722.8726.8721723.2
11/10/2021723.4726.2715.6726.2
11/11/2021727737.6723.4735.4
11/12/2021735.8744.4732.2744.4
11/15/2021741.4742.4733.8734.8
11/16/2021734734.2714719.6
11/17/2021718.2725716.2725
11/18/2021727731.8724.6730.8
11/19/2021732.8740.4728.2740.4
11/22/2021730730718.8719.4
11/23/2021717717695.2695.6
11/24/2021697702688.8698
11/25/2021699.8705.4696.4700
11/26/2021685705.4683693.4
11/29/2021695.8705.6695.8698
11/30/2021695.4711.8691.4703.8
12/01/2021709.6713700711.2
12/02/2021703.8705.4696703.4
12/03/2021705.6712.8700.8702.2
12/06/2021707718.6706715.8
12/07/2021720738.2720738.2
12/08/2021737.8747.6735.8738
12/09/2021739.2744733.8739.4
12/10/2021735.4738.4725.2733.6
12/13/2021737741733.4734.6
12/14/2021737.4739.6717.4718.6
12/15/2021722.2729.4719.8727
12/16/2021731.4737.8729.8731.4
12/17/2021733.2734.6716.8717
12/20/2021708725702.8721.2
12/21/2021726.2729.8715.4720.8
12/22/2021725.2726716726
12/23/2021727.6737.4723.2733
12/27/2021730743.6727.6743.6
12/28/2021744749.2742.4748.4
12/29/2021749.2755.4745.4753.2
12/30/2021753.4756.6745.2745.2