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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 528.8248
CLOSE 528.706

Low

LOW 477.5

High

HIGH 571.2
DATEOPENHIGHLOWCLOSE
01/03/2024534.2534.8512.4517.4
01/04/2024515.2520.4513.6519
01/05/2024514.6519.6510.4519.4
01/08/2024516522509.6521
01/09/2024523.4524.4517522.6
01/10/2024519.4523.2512.6516.2
01/11/2024520521.4508.8510.6
01/12/2024514.4521.6513.6518.8
01/15/2024517.8521515.4516
01/16/2024510.8517.4509516.2
01/17/2024511522.4485.1490.8
01/18/2024492494.4483.4487
01/19/2024493.4493.8487.3488.3
01/22/2024494499.3493.1497
01/23/2024493.8499.3492.4495.3
01/24/2024499.9501.6497.1497.8
01/25/2024495501.2494.9501.2
01/26/2024499.8509.4499.4506.2
01/29/2024505505.6499503
01/30/2024504.6508.6503.8506.8
01/31/2024510510.8500.2500.2
02/01/2024497.2504496.9499.5
02/02/2024502.2505.2494.4495.2
02/05/2024492.5496.1490.5492.3
02/06/2024495.4497.3488.6495.7
02/07/2024494.6497.4491495.5
02/08/2024495.1499.8494.2495.4
02/09/2024493.1497.4490.7492.5
02/12/2024499509.8497.3508.8
02/13/2024507.6510.8486.2499.2
02/14/2024496.9508.2496.9504.8
02/15/2024510510.2502.2505.8
02/16/2024504517504512.4
02/19/2024509.8510.8504.8509.6
02/20/2024510.8513508511.8
02/21/2024511.4515.6511514.8
02/22/2024512.8517.6511.4515.6
02/23/2024517.6525515.6523.8
02/26/2024522.6523.8515.4518
02/27/2024517.4521.2515.4518.6
02/28/2024517.8518.8509.4511.4
02/29/2024512.8518.4512.8513.2
03/01/2024516.6520511.8517.8
03/04/2024518518.6514517.6
03/05/2024515.2518.6513.2514.4
03/06/2024512.8521.8512.6521.8
03/07/2024521.2525516523
03/08/2024523528.2521.6526.6
03/11/2024521.2526.8519.4526.6
03/12/2024527.6538526.4537.6
03/13/2024519.4528.4512526.2
03/14/2024524.4532.8520.8524.2
03/15/2024521.2535.4521.2528.8
03/18/2024529.8532525527
03/19/2024526.8532524.2530.4
03/20/2024531543531540.8
03/21/2024547.4556.6543.2545.6
03/22/2024543.4546.4535535.4
03/25/2024536.2537.6528.6529.8
03/26/2024529.4536526.6533.2
03/27/2024531.4532.8526.6532.8
03/28/2024533535.2530.2533
04/02/2024533.6533.8521.2522.2
04/03/2024521.4530.4519.4528.2
04/04/2024528529.8521.2523.4
04/05/2024516.6520.2515520.2
04/08/2024522523.4519523
04/09/2024519.6523.6517.4518.4
04/10/2024521521.8502.4507.8
04/11/2024508.6510.4502.4510.4
04/12/2024515.4517.4498.9502.8
04/15/2024507512502.6507.4
04/16/2024499.4504.4498.9499.6
04/17/2024498.4504.2496.4498.5
04/18/2024501.8502.4492.6499.1
04/19/2024480486.8477.7485.5
04/22/2024488.2490485485.1
04/23/2024485.1493.9482.1491.4
04/24/2024493495488.8489.6
04/25/2024490.8495477.5483.2
04/26/2024487.4496.6487.4495.5
04/29/2024496.2499.1492.8498.7
04/30/2024499.7499.8493.4493.6
05/02/2024491494.5488.5491.8
05/03/2024495.1510.6493.7506.2
05/06/2024510518508.6515.2
05/07/2024533.4548.6531539.2
05/08/2024552556.6544.8549.6
05/10/2024552.6557.6547.4550.6
05/13/2024552554.4547.8550
05/14/2024547.6555541.8555
05/15/2024556569.4555.6566.2
05/16/2024568.6569.8564.4565.6
05/17/2024566.6567.8558.8561.4
05/21/2024561.6561.8557558.2
05/22/2024557561.4553.8561.4
05/23/2024562568561.6564.8
05/24/2024560568.8559568.8
05/27/2024568569.4564.6568.6
05/28/2024570571.2559.8560.6
05/29/2024555558.8553.8554.2
05/30/2024552557.4549556.4
05/31/2024555.4555.6550.2550.4
06/03/2024557558.4549.4552.2
06/04/2024551.2553.8546.2548.4
06/05/2024548.4553548.4552.8
06/06/2024556.8563554556
06/07/2024558.8558.8547.4550.8
06/10/2024547.8553546.4551.8
06/11/2024554555.6546.6547.6
06/12/2024549561539.2554
06/13/2024550.4553544.8550
06/14/2024551.4551.4537.8542.2
06/17/2024544.8547539.2541.2
06/18/2024543.6546541.2544
06/19/2024544.2544.6537.2537.2
06/20/2024539547.8538.2544.2
06/21/2024542.2543537.6537.6
06/24/2024535.2548.6534547.4
06/25/2024541.6546.6537540.4
06/26/2024545547.2537541
06/27/2024543.6543.8537.2537.2
06/28/2024539539.4528.8530.8
07/01/2024536.8538527.2529.2
07/02/2024525532.6524.2531
07/03/2024535541.6532.4538.6
07/04/2024541543.6538.2543
07/05/2024545546.4539540.2
07/08/2024538.6543537.4539.4
07/09/2024537543.4534.6536.2
07/10/2024538540.4536.6540.4
07/11/2024545554542552.6
07/12/2024553.2559548.2556.4
07/15/2024556560.4550.2550.8
07/16/2024548558.8546.8558.8
07/17/2024558.6559.2551.6555.8
07/18/2024558.6566.4549.6561.8
07/19/2024560.4561555.2557
07/22/2024560567.6560563.6
07/23/2024565.2570.2562.8568.2
07/24/2024564.4568.4550553.4
07/25/2024545548.2537.8547.6
07/26/2024549.2555.4541.2553.4
07/29/2024556.8557.6550551.4
07/30/2024553562551.8559.6
07/31/2024564568560560.4
08/02/2024548.8549.6526.4530.2
08/05/2024508.4521.8501520
08/06/2024521.4524.8510.8515.2
08/07/2024520529.8518.2526.8
08/08/2024522525.2515.8524.6
08/09/2024528531.2524526.6
08/12/2024528.6531.2522.2522.8
08/13/2024524.8525.4514.8523
08/14/2024528529.2524.8528.2
08/15/2024510519.8505518.6
08/16/2024517.6520.4512.4520.4
08/19/2024522527.8519.8527.8
08/20/2024528.4531526.2526.2
08/21/2024526528.8524.8526
08/22/2024526.2532526.2528
08/23/2024528.4534.2526.8533.6
08/26/2024534.6537531536.2
08/27/2024536536.2529.4530.8
08/28/2024532.2536529531.6
08/29/2024529537.6529536.4
08/30/2024536.6544.6535.6541
09/02/2024541.6544535.4543.6
09/03/2024540.6547.4537.4541.6
09/04/2024535537.2528530.8
09/05/2024529.2530.6524.8524.8
09/06/2024523529519519.6
09/09/2024522527522525
09/10/2024523530.6522.6527.4
09/11/2024528.6535524.8527
09/12/2024534.6540.8532535
09/13/2024537544536.4541.4
09/16/2024541543.8539540.2
09/17/2024541.4553.4541.4550.6
09/18/2024550.8551542.8546
09/19/2024553561.6550.2557.2
09/20/2024555.2557.8547548.6
09/23/2024545.2552.4545.2549.6
09/24/2024555.2557546.4551.4
09/25/2024551.2563550.6563
09/26/2024565568.4557.2559.6
09/27/2024561.2564.6557.8561
09/30/2024556559.8550.2551.4
10/01/2024556558.8544.6547.2
10/02/2024549549.4544.6547.4
10/03/2024547548.4534.4535.8
10/04/2024535.4537.4529529
10/07/2024530.6531.2525.6528.8
10/08/2024526.8532.8525.6530.8
10/09/2024530530.6526.6528.4
10/10/2024526528521.2522.8
10/11/2024521.8525.6520.4522.4
10/14/2024523527.4522.2525
10/15/2024529.6530522.2524
10/16/2024518.4523.6515.8523.6
10/17/2024521.2528.2520.8524.6
10/18/2024535538528.6532.4
10/21/2024531.6534.8525526.2
10/22/2024523525.4513.4515.8
10/23/2024512.4518.2512.2513.8
10/24/2024512.6516.4509.8513.6
10/25/2024512.6519.6512517.2
10/28/2024514.8522.8514.8521.6
10/29/2024525525.4514.6518
10/30/2024518523515.4516.6
10/31/2024540.8553535.8540.8
11/01/2024540.6541533.8535.4
11/04/2024535.4539532.2533
11/05/2024535535527529.4
11/06/2024537539514.6514.6
11/07/2024516525.6513.2520.8
11/08/2024519.8522.8516.4519.8
11/11/2024524529.4522.6522.8
11/12/2024522.6531520.8523
11/13/2024520.6522.2514.2517.8
11/14/2024518527.8518524.8
11/15/2024521.8528.4521.8524.6
11/18/2024524.6525518.2522.2
11/19/2024522.6525.8512.6518.2
11/20/2024523.4525514.4516.8
11/21/2024516.6519511.6516.6
11/22/2024519.4526.8517.8526.8
11/25/2024529.8530.4522526.2
11/26/2024522.8524.8519.8521.8
11/27/2024522523.8517.6523.8
11/28/2024526.6528.8524525.2
11/29/2024529.6531.6525.6530.4
12/02/2024528537.8526.4534
12/03/2024532.4545.6532.4545.6
12/04/2024543.8552.8543.8552.8
12/05/2024550552.2542.6545
12/06/2024541.8548.6541.8547
12/09/2024549.6551.4542.2545.6
12/10/2024544.6546.4538.8539.2
12/11/2024538548.6537547.8
12/12/2024545.2555.6544.6547
12/13/2024546.6548537.4538.2
12/16/2024537.2539.6533.6538
12/17/2024537.6537.8532533.8
12/18/2024530533.8527.6528.6
12/19/2024522523.4515.8516.6
12/20/2024510.6514.2508514.2
12/23/2024514.6514.6509512.2
12/27/2024513.2517.4510.6517
12/30/2024515.6517.2511.8514.6