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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 482.0793
CLOSE 482.6741
Low
LOW 409
High
HIGH 552
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 443.5 | 451.3 | 440.7 | 449.1 |
| 01/04/2023 | 453.1 | 466.1 | 453.1 | 465.8 |
| 01/05/2023 | 465.7 | 469 | 462.1 | 468.9 |
| 01/06/2023 | 467.7 | 478.4 | 465.5 | 476.7 |
| 01/09/2023 | 485.7 | 499 | 485.3 | 497.3 |
| 01/10/2023 | 492.4 | 497 | 487.8 | 495.8 |
| 01/11/2023 | 495.1 | 507.4 | 490.9 | 503 |
| 01/12/2023 | 506 | 510 | 499.2 | 504 |
| 01/13/2023 | 505.8 | 506.2 | 493.2 | 496.2 |
| 01/16/2023 | 490 | 497.2 | 487.6 | 497.2 |
| 01/17/2023 | 493.8 | 498.3 | 488.1 | 494.7 |
| 01/18/2023 | 494.3 | 500.6 | 492 | 496.6 |
| 01/19/2023 | 480.5 | 507.2 | 479 | 489.7 |
| 01/20/2023 | 479.4 | 490 | 478.6 | 488.5 |
| 01/23/2023 | 491.8 | 499.3 | 491 | 498 |
| 01/24/2023 | 501 | 505.2 | 498.7 | 504.8 |
| 01/25/2023 | 505.4 | 506.6 | 499.2 | 505.4 |
| 01/26/2023 | 507 | 511.4 | 505 | 509 |
| 01/27/2023 | 517 | 524.6 | 514.8 | 522.2 |
| 01/30/2023 | 522 | 524.6 | 518.6 | 522.4 |
| 01/31/2023 | 522.4 | 523.2 | 513.4 | 517.6 |
| 02/01/2023 | 507.4 | 520 | 505.6 | 514.8 |
| 02/02/2023 | 520.4 | 542 | 520.4 | 542 |
| 02/03/2023 | 538.4 | 541.8 | 528.2 | 541.8 |
| 02/06/2023 | 538 | 539.8 | 525 | 525.8 |
| 02/07/2023 | 527.8 | 529.2 | 520.4 | 522 |
| 02/08/2023 | 528 | 529.6 | 510.4 | 510.8 |
| 02/09/2023 | 515.2 | 520.8 | 512.6 | 515 |
| 02/10/2023 | 511.6 | 515 | 504.6 | 510.8 |
| 02/13/2023 | 512 | 516.2 | 510.2 | 514 |
| 02/14/2023 | 517.4 | 521.6 | 513.4 | 517.2 |
| 02/15/2023 | 517.6 | 525 | 515.6 | 520.2 |
| 02/16/2023 | 524.2 | 527.6 | 513.2 | 516.8 |
| 02/17/2023 | 514.2 | 520.6 | 508 | 517.2 |
| 02/20/2023 | 519.8 | 521.2 | 513 | 514.2 |
| 02/21/2023 | 516 | 516 | 508.2 | 510.8 |
| 02/22/2023 | 508.2 | 515.6 | 504.2 | 512.8 |
| 02/23/2023 | 515 | 518.6 | 512 | 514.2 |
| 02/24/2023 | 517.4 | 519.6 | 506.2 | 511.8 |
| 02/27/2023 | 515.6 | 518.2 | 512.4 | 514.8 |
| 02/28/2023 | 512.8 | 513.2 | 507 | 509 |
| 03/01/2023 | 510 | 512.6 | 502.8 | 504.4 |
| 03/02/2023 | 500.2 | 510.4 | 499.3 | 510.4 |
| 03/03/2023 | 514.2 | 518.4 | 513 | 515.2 |
| 03/06/2023 | 515.2 | 515.8 | 509.4 | 510.4 |
| 03/07/2023 | 507.2 | 513.2 | 502 | 505 |
| 03/08/2023 | 491.6 | 507.6 | 482.4 | 501.2 |
| 03/09/2023 | 498.1 | 505.8 | 493 | 505.6 |
| 03/10/2023 | 496.8 | 500 | 488.6 | 492.5 |
| 03/13/2023 | 493.7 | 496.4 | 483.5 | 492.9 |
| 03/14/2023 | 485 | 499.6 | 483.2 | 497.1 |
| 03/15/2023 | 497.6 | 498.3 | 481.9 | 489.4 |
| 03/16/2023 | 495.5 | 507 | 490.6 | 505 |
| 03/17/2023 | 509.8 | 514.2 | 496.3 | 499.3 |
| 03/20/2023 | 497.6 | 508.6 | 493.8 | 504.4 |
| 03/21/2023 | 509.4 | 511.6 | 504 | 505.8 |
| 03/22/2023 | 506.4 | 506.4 | 498.2 | 500.2 |
| 03/23/2023 | 497.9 | 501.6 | 493.1 | 500.8 |
| 03/24/2023 | 498.5 | 498.7 | 488.1 | 489.2 |
| 03/27/2023 | 495.9 | 496.3 | 488.9 | 489.5 |
| 03/28/2023 | 493.4 | 494.1 | 490.3 | 491.3 |
| 03/29/2023 | 495.8 | 500.2 | 492.5 | 499.9 |
| 03/30/2023 | 502.6 | 508.8 | 502.6 | 506.8 |
| 03/31/2023 | 507 | 511.4 | 504.2 | 509.2 |
| 04/03/2023 | 509.4 | 510.6 | 503.4 | 508.4 |
| 04/04/2023 | 511 | 512.6 | 503.2 | 504.2 |
| 04/05/2023 | 503 | 503 | 482.8 | 482.8 |
| 04/06/2023 | 484.6 | 485.5 | 476.8 | 481.9 |
| 04/11/2023 | 489.4 | 492.6 | 486.9 | 488.8 |
| 04/12/2023 | 492.1 | 494.5 | 483.6 | 485.8 |
| 04/13/2023 | 484.2 | 489.4 | 483.1 | 487.1 |
| 04/14/2023 | 491.5 | 493.9 | 489 | 492.9 |
| 04/17/2023 | 495 | 499.3 | 492.3 | 496.8 |
| 04/18/2023 | 498.9 | 508 | 496.9 | 504.8 |
| 04/19/2023 | 501.8 | 505 | 497.2 | 502.8 |
| 04/20/2023 | 499.5 | 504.4 | 499.5 | 502.2 |
| 04/21/2023 | 492.2 | 494.4 | 486.8 | 494.4 |
| 04/24/2023 | 495.8 | 501.4 | 495.8 | 497.1 |
| 04/25/2023 | 498.6 | 498.6 | 488.3 | 489.3 |
| 04/26/2023 | 490.4 | 490.4 | 478.9 | 484.8 |
| 04/27/2023 | 484.7 | 496.2 | 480.8 | 495.9 |
| 04/28/2023 | 501.2 | 509.2 | 496.7 | 506.8 |
| 05/02/2023 | 525 | 528.4 | 491.9 | 499.4 |
| 05/03/2023 | 502.2 | 508.8 | 501 | 503.4 |
| 05/04/2023 | 501 | 510.2 | 498.4 | 510.2 |
| 05/05/2023 | 508.2 | 515.8 | 506.6 | 513.4 |
| 05/08/2023 | 510.8 | 513.8 | 508.4 | 512.6 |
| 05/09/2023 | 512 | 513.6 | 507.8 | 510.8 |
| 05/10/2023 | 503.8 | 509.4 | 496.8 | 501.2 |
| 05/11/2023 | 500.8 | 506.6 | 500.8 | 502.8 |
| 05/12/2023 | 495 | 503.8 | 495 | 501 |
| 05/15/2023 | 504.4 | 505.8 | 501.4 | 502.8 |
| 05/16/2023 | 502.6 | 502.6 | 494.1 | 496.2 |
| 05/17/2023 | 493 | 495.6 | 489.5 | 494.4 |
| 05/19/2023 | 499.4 | 508.4 | 499.4 | 506.8 |
| 05/22/2023 | 503.2 | 505.2 | 498.2 | 499.8 |
| 05/23/2023 | 499.7 | 499.7 | 491.6 | 491.6 |
| 05/24/2023 | 488 | 488 | 481.6 | 485.9 |
| 05/25/2023 | 488.4 | 489 | 481.7 | 485.5 |
| 05/26/2023 | 486.8 | 491.7 | 484.9 | 491.3 |
| 05/30/2023 | 491.2 | 493.4 | 487.3 | 489 |
| 05/31/2023 | 485.5 | 490 | 481.5 | 482.4 |
| 06/01/2023 | 485.4 | 489.8 | 483.2 | 488 |
| 06/02/2023 | 492.6 | 498.5 | 492.6 | 498.5 |
| 06/05/2023 | 499.3 | 501.4 | 494 | 494 |
| 06/06/2023 | 493 | 502.4 | 493 | 501.4 |
| 06/07/2023 | 498.1 | 503 | 494.4 | 498.5 |
| 06/08/2023 | 497.4 | 500.8 | 495.5 | 496.9 |
| 06/09/2023 | 496.3 | 497.7 | 486.6 | 486.6 |
| 06/12/2023 | 489.5 | 492.4 | 488.2 | 490.9 |
| 06/13/2023 | 493.2 | 498.7 | 492.3 | 493 |
| 06/14/2023 | 492.5 | 494.9 | 489.4 | 491.2 |
| 06/15/2023 | 490 | 491.9 | 481.6 | 487.8 |
| 06/16/2023 | 487.1 | 489.6 | 482.8 | 488.3 |
| 06/19/2023 | 485.1 | 485.1 | 470.5 | 472.3 |
| 06/20/2023 | 468 | 468 | 459.1 | 459.1 |
| 06/21/2023 | 459.1 | 459.2 | 450.7 | 450.7 |
| 06/22/2023 | 450 | 452 | 447.7 | 452 |
| 06/23/2023 | 447.6 | 454.7 | 445.8 | 454.7 |
| 06/26/2023 | 454.5 | 455.9 | 450 | 455.9 |
| 06/27/2023 | 456.8 | 459.7 | 454.9 | 457.7 |
| 06/28/2023 | 463.3 | 467.9 | 461.7 | 464.9 |
| 06/29/2023 | 466.3 | 466.3 | 458.3 | 459.8 |
| 06/30/2023 | 462.3 | 470.4 | 462.2 | 468.1 |
| 07/03/2023 | 468.6 | 470.7 | 462.8 | 462.8 |
| 07/04/2023 | 462.9 | 463.5 | 459.9 | 463.2 |
| 07/05/2023 | 461 | 461.1 | 453.8 | 455.3 |
| 07/06/2023 | 435 | 449.1 | 434 | 441.3 |
| 07/07/2023 | 441.8 | 447.7 | 440.5 | 444.6 |
| 07/10/2023 | 442.7 | 447.3 | 441 | 445.7 |
| 07/11/2023 | 450.4 | 455 | 447.2 | 454 |
| 07/12/2023 | 456.2 | 472.4 | 452.8 | 469.2 |
| 07/13/2023 | 467.3 | 469 | 464.5 | 464.5 |
| 07/14/2023 | 462.8 | 471.4 | 462.4 | 471.4 |
| 07/17/2023 | 470.9 | 471.2 | 463.9 | 465.4 |
| 07/18/2023 | 464.9 | 469.3 | 463.7 | 469 |
| 07/19/2023 | 469.5 | 477.1 | 469.5 | 474.1 |
| 07/20/2023 | 482 | 484.5 | 472.8 | 474.2 |
| 07/21/2023 | 472.6 | 478.1 | 471.4 | 476.9 |
| 07/24/2023 | 471.1 | 477.6 | 470.3 | 474.6 |
| 07/25/2023 | 476.2 | 485.4 | 474.1 | 484.5 |
| 07/26/2023 | 483.4 | 485.1 | 479.5 | 483.6 |
| 07/27/2023 | 487.6 | 500.4 | 487.2 | 496.6 |
| 07/28/2023 | 494.2 | 496.4 | 489 | 495.2 |
| 07/31/2023 | 494 | 496.7 | 491.5 | 493.4 |
| 08/02/2023 | 482.2 | 489.7 | 481 | 485.7 |
| 08/03/2023 | 484 | 487.3 | 480 | 484.1 |
| 08/04/2023 | 483.7 | 492.1 | 478.8 | 492.1 |
| 08/07/2023 | 489.7 | 492.9 | 486.5 | 490.6 |
| 08/08/2023 | 488.5 | 491.4 | 482.3 | 482.9 |
| 08/09/2023 | 486.4 | 488.3 | 481.6 | 481.9 |
| 08/10/2023 | 483 | 486.2 | 477.9 | 483.7 |
| 08/11/2023 | 480.9 | 481.6 | 472.5 | 474.3 |
| 08/14/2023 | 472.3 | 479.4 | 472.3 | 476.7 |
| 08/15/2023 | 474.2 | 477.8 | 469.4 | 470.7 |
| 08/16/2023 | 470 | 472.4 | 466.4 | 467.7 |
| 08/17/2023 | 453.7 | 460.6 | 441.3 | 441.5 |
| 08/18/2023 | 437.4 | 444.2 | 433.5 | 442.8 |
| 08/21/2023 | 440.1 | 443.5 | 439.8 | 441.4 |
| 08/22/2023 | 442.4 | 445.5 | 440.9 | 442.9 |
| 08/23/2023 | 443.7 | 446.6 | 443.2 | 444.8 |
| 08/24/2023 | 448.5 | 450.5 | 442.9 | 444.8 |
| 08/25/2023 | 441.9 | 445.5 | 440.2 | 443.2 |
| 08/28/2023 | 445.2 | 449.9 | 445.1 | 448.3 |
| 08/29/2023 | 449.1 | 453.2 | 445.4 | 451.7 |
| 08/30/2023 | 452.4 | 454 | 448.4 | 453.8 |
| 08/31/2023 | 456.1 | 459.7 | 455 | 458.6 |
| 09/01/2023 | 455.3 | 458.9 | 454 | 455.4 |
| 09/04/2023 | 457 | 460.4 | 455.2 | 456.4 |
| 09/05/2023 | 452.5 | 453 | 448.4 | 450.4 |
| 09/06/2023 | 445.8 | 452.3 | 445.7 | 450.1 |
| 09/07/2023 | 447.4 | 451.6 | 447.1 | 449.6 |
| 09/08/2023 | 449.3 | 450.4 | 445.8 | 447.2 |
| 09/11/2023 | 449.9 | 451.3 | 447.4 | 448.9 |
| 09/12/2023 | 449.7 | 450.3 | 444.6 | 445.8 |
| 09/13/2023 | 441.3 | 446.6 | 441.2 | 446 |
| 09/14/2023 | 447.2 | 452.5 | 445.1 | 451 |
| 09/15/2023 | 457.2 | 459.4 | 455.3 | 457.4 |
| 09/18/2023 | 455.4 | 457.2 | 450.9 | 452.7 |
| 09/19/2023 | 450.4 | 451.5 | 444.4 | 447.2 |
| 09/20/2023 | 455 | 458.4 | 453.1 | 456.3 |
| 09/21/2023 | 452 | 458.3 | 451.3 | 453.7 |
| 09/22/2023 | 450 | 453.2 | 447.7 | 451.3 |
| 09/25/2023 | 449.1 | 453.1 | 446.1 | 451.1 |
| 09/26/2023 | 446.5 | 451.8 | 444 | 449.7 |
| 09/27/2023 | 450.1 | 451.9 | 447.9 | 450.8 |
| 09/28/2023 | 451.9 | 454.1 | 446.7 | 452.7 |
| 09/29/2023 | 455.6 | 464.7 | 454.6 | 459 |
| 10/02/2023 | 457 | 461.8 | 448.3 | 452.8 |
| 10/03/2023 | 449.1 | 462.1 | 449.1 | 459.4 |
| 10/04/2023 | 454.7 | 457.3 | 446.4 | 451.7 |
| 10/05/2023 | 454.6 | 456.4 | 450.3 | 451.2 |
| 10/06/2023 | 450.6 | 459.6 | 449.4 | 455.2 |
| 10/09/2023 | 452.6 | 454.8 | 446.1 | 451.8 |
| 10/10/2023 | 455 | 462.6 | 453.9 | 461.8 |
| 10/11/2023 | 458.2 | 462.6 | 453.9 | 462.6 |
| 10/12/2023 | 462.6 | 468.8 | 457.5 | 457.6 |
| 10/13/2023 | 457 | 459.7 | 449.4 | 449.7 |
| 10/16/2023 | 449 | 456.5 | 446.3 | 452.3 |
| 10/17/2023 | 448.7 | 448.7 | 434.5 | 443.4 |
| 10/18/2023 | 439.6 | 440.8 | 425.8 | 429 |
| 10/19/2023 | 426 | 432.7 | 424.5 | 427.7 |
| 10/20/2023 | 421.1 | 422.2 | 414.9 | 416.9 |
| 10/23/2023 | 417.5 | 420.2 | 414.5 | 419.5 |
| 10/24/2023 | 419.5 | 421.9 | 416 | 417.9 |
| 10/25/2023 | 416.7 | 418 | 410.9 | 416.4 |
| 10/26/2023 | 412.6 | 419.7 | 409 | 418.4 |
| 10/27/2023 | 420.5 | 422.2 | 416 | 421.5 |
| 10/30/2023 | 424.8 | 425.7 | 417.1 | 419.6 |
| 10/31/2023 | 418 | 422.8 | 414.8 | 421.8 |
| 11/01/2023 | 417.1 | 425.1 | 417.1 | 422.3 |
| 11/02/2023 | 445.1 | 475 | 441.2 | 462.3 |
| 11/03/2023 | 468.9 | 478.3 | 464.8 | 472.9 |
| 11/06/2023 | 472.5 | 473.1 | 459.9 | 460.9 |
| 11/07/2023 | 461.4 | 465.7 | 458.5 | 458.5 |
| 11/08/2023 | 457.9 | 458.7 | 453.4 | 455.6 |
| 11/09/2023 | 454.2 | 467.3 | 454.2 | 465.3 |
| 11/10/2023 | 462.6 | 463.3 | 457.4 | 460 |
| 11/13/2023 | 461.8 | 462.5 | 452.1 | 453 |
| 11/14/2023 | 455.7 | 471.8 | 452.8 | 471.8 |
| 11/15/2023 | 472 | 486.2 | 470.1 | 474.8 |
| 11/16/2023 | 473.7 | 477.9 | 470.2 | 471 |
| 11/17/2023 | 474.1 | 480.7 | 474.1 | 476.4 |
| 11/20/2023 | 477.5 | 482.3 | 475.2 | 477.8 |
| 11/21/2023 | 481.1 | 483.5 | 478.4 | 478.5 |
| 11/22/2023 | 480.1 | 485.7 | 479.2 | 483.8 |
| 11/23/2023 | 484.9 | 486.1 | 480.2 | 481.2 |
| 11/24/2023 | 482.4 | 483.9 | 480.9 | 482.6 |
| 11/27/2023 | 481 | 484.2 | 477.6 | 479 |
| 11/28/2023 | 476.2 | 479 | 474.3 | 478.2 |
| 11/29/2023 | 480.7 | 487.1 | 478.7 | 486.4 |
| 11/30/2023 | 486.4 | 490.9 | 484.4 | 489.4 |
| 12/01/2023 | 481.5 | 490.9 | 481.3 | 486.4 |
| 12/04/2023 | 488.6 | 488.9 | 482.4 | 483.7 |
| 12/05/2023 | 484.9 | 494.9 | 483.5 | 494.2 |
| 12/06/2023 | 495 | 503.6 | 494.5 | 502.6 |
| 12/07/2023 | 500.6 | 505.4 | 498.4 | 505.2 |
| 12/08/2023 | 505.4 | 510.2 | 502.6 | 507.2 |
| 12/11/2023 | 506.8 | 511 | 505 | 509.8 |
| 12/12/2023 | 511.4 | 513.4 | 508 | 513.2 |
| 12/13/2023 | 514.2 | 519 | 513.8 | 514.8 |
| 12/14/2023 | 524.8 | 547 | 522.8 | 547 |
| 12/15/2023 | 550 | 552 | 540.4 | 547.8 |
| 12/18/2023 | 539.4 | 546.6 | 535.8 | 537.2 |
| 12/19/2023 | 536.2 | 540.2 | 536 | 538.8 |
| 12/20/2023 | 537.8 | 543.2 | 536.6 | 541.6 |
| 12/21/2023 | 537.8 | 541.6 | 534.6 | 539 |
| 12/22/2023 | 537.6 | 542.6 | 536.2 | 541.2 |
| 12/27/2023 | 541.2 | 542.8 | 537 | 539 |
| 12/28/2023 | 540.6 | 542.4 | 534.4 | 535.2 |
| 12/29/2023 | 538.6 | 539.6 | 535.8 | 539 |