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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 512.2705
CLOSE 511.4063

Low

LOW 406.5

High

HIGH 752.2
DATEOPENHIGHLOWCLOSE
01/03/2022744751741.8747
01/04/2022749.2752.2731731
01/05/2022727.2740.8727.2740.8
01/06/2022730730713.2716.4
01/07/2022713718.8702.2712.8
01/10/2022710710678.6685
01/11/2022695.4699.4687.4687.6
01/12/2022693.6704689.4696.2
01/13/2022689.4691.6664.6668
01/14/2022665670.6649.2651.6
01/17/2022654.6660.8648.2651.8
01/18/2022645649638645
01/19/2022638654.6638647.8
01/20/2022640652.4631.8647.6
01/21/2022640646.4635.4641.8
01/24/2022639641.4614618.8
01/25/2022625627613617.2
01/26/2022617627.8608.6620.4
01/27/2022610619.2603613.8
01/28/2022613616.6606.8616.4
01/31/2022625633623.2625.2
02/01/2022631637619.8620.6
02/02/2022626.6633625.8627.4
02/03/2022625626.4614.2614.2
02/04/2022614.4620605.6606.8
02/07/2022610612604.2606.6
02/08/2022606606590.6593.6
02/09/2022599.6614.4599607.6
02/10/2022613.2614.4602.6610
02/11/2022605607.6600.2600.4
02/14/2022594.2596.6586.8596
02/15/2022595.8612.4594607.6
02/16/2022608.8613.8605608.4
02/17/2022612.2616605.6607.4
02/18/2022608.8614.2598.8600.8
02/21/2022604.6607.2588.8594
02/22/2022585603.6585599
02/23/2022602612600603.2
02/24/2022582597.2578.2591.8
02/25/2022595607591.6607
02/28/2022598607.8598601.4
03/01/2022601.8613.8589.8605.6
03/02/2022598.8609598.8608.6
03/03/2022606.4611602.4602.8
03/04/2022597605580.4581.4
03/07/2022572.6588564.4581.4
03/08/2022580590.2560.6562
03/09/2022563563.2535551.8
03/10/2022554.2566.4548553.6
03/11/2022555571543.2562.2
03/14/2022566574559.2570.4
03/15/2022567.4568.6558.4563
03/16/2022571.6584.4569.2581.8
03/17/2022583589.8580.8589.8
03/18/2022589.4590.8581.2590.8
03/21/2022591594.6584.4591.2
03/22/2022588.4589.6578.4582
03/23/2022583587.2572.6576.6
03/24/2022575.6579.8567.8572.6
03/25/2022573.6573.6557.4560.8
03/28/2022562.2570.8561.4567
03/29/2022569.8588569.8584.4
03/30/2022584584574.2578.2
03/31/2022579.6581571572.2
04/01/2022573.4576.2568.8574.4
04/04/2022577.2578.6570577
04/05/2022577577.6565.6568
04/06/2022569.8571.4550.2553.2
04/07/2022555560.6551.2553.4
04/08/2022559.2560.2554.6558.8
04/11/2022560560.8551551.4
04/12/2022550554.4546.6550.8
04/13/2022548.2551.4542.8551.2
04/14/2022553.4568.8551.6563.4
04/19/2022550.2550.2542.2546
04/20/2022547.2551.8545546.6
04/21/2022548.6559.8547.2554.4
04/22/2022551.2560548.6558
04/25/2022550.4557.2545554.2
04/26/2022558.6558.6541.6541.6
04/27/2022540.8549.6536544.2
04/28/2022549554.2547551.4
04/29/2022556567555560
05/02/2022557558.6531.2553
05/03/2022554.2558.6538.8541.2
05/04/2022544545.2524528.6
05/05/2022539.6550.6532.8534.8
05/06/2022535535.2511515
05/09/2022510511497.1498.2
05/10/2022505529.4504514.4
05/11/2022517.6517.8504.4511.4
05/12/2022504.4517496514.8
05/13/2022517532516529.4
05/16/2022532.2532.2523.6524.2
05/17/2022528534.8522.6529.4
05/18/2022533537.8522.4522.4
05/19/2022510.6514.6499.2512
05/20/2022513.4527.2512.6513.4
05/23/2022522.6525.2514.8519.6
05/24/2022515.6522513.6513.6
05/25/2022517.6524512.2517
05/27/2022524.4532.2522.4531.2
05/30/2022534.8539.6533.2535.8
05/31/2022532.4532.6524.2525.8
06/01/2022529.8530.2520.4521.4
06/02/2022521.8531.4520.2531.4
06/03/2022533.2534525.6526.8
06/07/2022528.8531522.8528.8
06/08/2022531.2532.8522526
06/09/2022524524.8516.6516.6
06/10/2022514.2515.2502.2504.4
06/13/2022500502.6484.1490.1
06/14/2022491.8493.8472472
06/15/2022477.7483.2474.4478.7
06/16/2022475475.9454459.7
06/17/2022460476.9460465.7
06/20/2022461.6463.3451.5454.2
06/21/2022456.8463.4455456.4
06/22/2022453458.5445.1457.4
06/23/2022452.7456.3449.6455.4
06/24/2022457.6478.4457.5477
06/27/2022478483.6470.5473.8
06/28/2022473.8477468.8469.6
06/29/2022465468.6457.8467.5
06/30/2022460.9461.3446.3458.8
07/01/2022455.2461.7450.9458.2
07/04/2022468.2474.8467.1468.8
07/05/2022472475.2456.9465.4
07/06/2022474480.5471.8477.1
07/07/2022479.4481.6473.1481.6
07/08/2022479.4481.9471.2478
07/11/2022471475.6468.8474.2
07/12/2022471.7476.1464.7475.6
07/13/2022472.7477.8464.9471.2
07/14/2022470.1471.7462.6465.3
07/15/2022471.7476.5470.4475.8
07/18/2022477483.2476.4481.6
07/19/2022478.2487474.6484.7
07/20/2022486.6495483.5489.2
07/21/2022490.4502.6490501.8
07/22/2022500502492.8493.4
07/25/2022492.9494.4487.1489.4
07/26/2022489.2489.2479479
07/27/2022479.6481.9473474.3
07/28/2022477.3487.3476.5482.3
07/29/2022485.8503.2485.6498.9
08/02/2022496.9496.9484.1491.7
08/03/2022489.5498.3487.6498.3
08/04/2022498.6506.6498.4503.4
08/05/2022504.6512.6487.4487.8
08/08/2022492.5504.4491.7501.2
08/09/2022502503.8484.5486.4
08/10/2022484501.2478.4501.2
08/11/2022505512.6499.2510.4
08/12/2022508.6514.4505.4505.6
08/15/2022506.4512504.2508.6
08/16/2022509.2509.2495.1500.8
08/17/2022501.8504.6495.1495.3
08/18/2022476.9495.8466.9488.5
08/19/2022486.5496.3478.3478.8
08/22/2022476.5480.8471.3473.8
08/23/2022470476.1465.8465.8
08/24/2022464.1464.1455.3458.2
08/25/2022460.4463.6453.5462
08/26/2022463.9466.6456456.1
08/29/2022452455.6447.2452.9
08/30/2022454.9465452.3457
08/31/2022458.7460.4450.4452.9
09/01/2022447.2447.9438.1438.1
09/02/2022443.2454.6441.4454.3
09/05/2022442445.7437.4442.6
09/06/2022441.5452.1441.5444.4
09/07/2022442.9451.7439.2448.5
09/08/2022450451.2440.2449.2
09/09/2022448.8455.7448.3453.7
09/12/2022457.1465.3455462.5
09/13/2022462.7465.7446.1446.5
09/14/2022444.1447.3436.3437.4
09/15/2022438.1442.6433.7434.8
09/16/2022432.1434.9429.2430
09/19/2022429.7434.5426.1431.5
09/20/2022434.9435.5420.4422
09/21/2022418.7430.4416.4430.4
09/22/2022419428.6417.6418.6
09/23/2022415420.4409.2412.9
09/26/2022411419.6410416.2
09/27/2022419.7422.5413.4414.1
09/28/2022411422.8406.5422.1
09/29/2022421.4421.4409.5411.5
09/30/2022414.9427.9414.9427.5
10/03/2022422.2430415.3429.9
10/04/2022430.3445.7430.3444.6
10/05/2022441446.4436437.6
10/06/2022443.4444.3435.7436.8
10/07/2022433.9437.1420.4423.1
10/10/2022420.1431.8418.7427
10/11/2022425.2428.3419.4422.8
10/12/2022421.9426.3419.1422.2
10/13/2022419.3424.9408.2424.1
10/14/2022428.5439.5428.1431.3
10/17/2022427.1442423.3439.4
10/18/2022445.3451.7442.7448.7
10/19/2022449.6449.6436.3436.3
10/20/2022431.8439.8430.9438.7
10/21/2022434434420.2427.6
10/24/2022432.1444.2432.1441.2
10/25/2022447.8452.5441.1452.5
10/26/2022453.4459.6451.2458.8
10/27/2022456.3456.3447.8453.8
10/28/2022448.9453441.7449
10/31/2022449.3449.3444.5445.3
11/01/2022448454.1439.4440.4
11/02/2022441.5447.3438.4443.7
11/03/2022410421.2406.6410.5
11/04/2022407.9423.4407.6419.2
11/07/2022415.9423.3414.5419.5
11/08/2022421.6438.8417.6436.2
11/09/2022435443.3433.8441.5
11/10/2022439.5477.5435.4477.5
11/11/2022478.9490.4476.9490.4
11/14/2022490.9491.9479481.5
11/15/2022484.2485.1475.4480.9
11/16/2022481.8483.1460.1462.4
11/17/2022464.5470.8455.1457.6
11/18/2022462.3466.5453.8465.1
11/21/2022463.8463.8454.8457.4
11/22/2022458.5460.6452.4459.2
11/23/2022461.1465.8454.1464.8
11/24/2022466.5474.2464467.5
11/25/2022469.2469.2463.5465.4
11/28/2022461.7463.5454.1454.1
11/29/2022452.4456.3445.3445.6
11/30/2022450.5455445.9446.8
12/01/2022458.8464.2454.8460.4
12/02/2022461.6469.9457464.3
12/05/2022463.4464457457.7
12/06/2022457.6460.1450.1452.9
12/07/2022450454.7444.5451.5
12/08/2022449.9452.5442.1445.9
12/09/2022448.4457.3448.2454.2
12/12/2022452.3453.7447.2452.9
12/13/2022453.9472.8450.5464
12/14/2022461.8461.8456.6458.3
12/15/2022454.1454.5441442.7
12/16/2022442.4444.3431.9436.2
12/19/2022440.4441.6432.6432.6
12/20/2022428.6431.5426.2427.9
12/21/2022430.5437.5428.7436.8
12/22/2022436.3439.8430.3432
12/23/2022434437.7432.4435.5
12/27/2022439.2441.3435.1437.4
12/28/2022439441.8436.8437.7
12/29/2022435.6441.7434440.5
12/30/2022436.9442.7435.5435.5