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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 586.0763
CLOSE 586.3458

Low

LOW 486.5

High

HIGH 653.8
DATEOPENHIGHLOWCLOSE
01/03/2025516.2518.6504.4511.2
01/06/2025515517.8509.8515.4
01/07/2025513.8520.4511.2513.6
01/08/2025513.4514.4502.6505.8
01/09/2025504.8505.8501.6502.8
01/10/2025501505.2496.2496.6
01/13/2025495496.1488.8494.4
01/14/2025500501.4493.8494.7
01/15/2025494.9515494.5510
01/16/2025512.4514.2486.5493.6
01/17/2025498.8506.8497.5505.8
01/20/2025503.8507.6501.6506.4
01/21/2025505.6506.4501.6505.4
01/22/2025498.3506.4498500.8
01/23/2025503503.2495498.5
01/24/2025495.1502.6495.1498.3
01/27/2025495501.4490.5499.2
01/28/2025501.2509.4500.6502.2
01/29/2025503.8507.8502.6505.8
01/30/2025507.4514.4507512.6
01/31/2025515515.4509.2510.8
02/03/2025498.7506.4497.5504.2
02/04/2025502.6505500503.2
02/05/2025505506.8497.9505.6
02/06/2025510517506.6517
02/07/2025520522.2507508
02/10/2025508.2510.8505510.2
02/11/2025508.8513.8508.2511.8
02/12/2025513.2517508.6513.4
02/13/2025524.4534.8522.8534.8
02/14/2025535537.8531.8534.6
02/17/2025535.4536531.6536
02/18/2025535537.2530.8534.4
02/19/2025534.6535.4521.2522.6
02/20/2025523.2527.4523525
02/21/2025528.2531.2524.2525.8
02/24/2025525.8526.6518.6523
02/25/2025516.4524.4516.4521.6
02/26/2025522.6539.2522.4534.2
02/27/2025531.2535.6525532.8
02/28/2025528.4533.4525.4528.4
03/03/2025531.8534.6523.8530.6
03/04/2025526.4529517519.4
03/05/2025532.4563531.6554.6
03/06/2025545595.6535592.4
03/07/2025584.6585.6568.2580
03/10/2025580590571.4586
03/11/2025586.2587.2575576
03/12/2025579.8584.4573.4577
03/13/2025573.8592.6573.8583.4
03/14/2025584.6597.2579.6584
03/17/2025585.2585.6579580.2
03/18/2025581.6582572.8577.8
03/19/2025574.6579573.6577.4
03/20/2025575.8580567.6573.6
03/21/2025567.2570.8562565.6
03/24/2025570.4570.4562562.2
03/25/2025565.2567.4557.8563.2
03/26/2025563.8566.4559.2564.6
03/27/2025561.6570.8558568.8
03/28/2025567.6570.6555558.2
03/31/2025555556545.8550
04/01/2025551.6554.4547.2550.8
04/02/2025550.6554.8545.4552.8
04/03/2025545554.2540.4548
04/04/2025542.2550.4524.4531.4
04/07/2025505534.2495.6509.4
04/08/2025520531.6512523.6
04/09/2025515528.6507.4515.6
04/10/2025545546.8527529.4
04/11/2025537.4541.8527.6538
04/14/2025547549.6542.2547.8
04/15/2025545.8561545.8559.6
04/16/2025554558.6551558.4
04/17/2025557557.8544.2551.2
04/22/2025536.4539.8530.8539.8
04/23/2025545551.6541.8545.8
04/24/2025545.8554.6544554.6
04/25/2025555561555556.6
04/28/2025556.8565.8556.8562.8
04/29/2025561.2567.4560.6562.2
04/30/2025563570.2561.8570.2
05/02/2025572.2585558582.8
05/05/2025583589.4582.8587.4
05/06/2025587.4595572.4585.2
05/07/2025589589.2578.8578.8
05/08/2025580.2588.6580.2585.8
05/09/2025590.2593.6585.8587
05/12/2025595595.8571577.6
05/13/2025583.6590.4582.6585
05/14/2025598601.4590.6600.6
05/15/2025598.2604595.2604
05/16/2025605605.2601.2605.2
05/19/2025604.8608.8601.6608.8
05/20/2025609.6614.8607.8612.8
05/21/2025605.4608.2597608.2
05/22/2025602.4605.2595597.6
05/23/2025599.8600.6588.4596.6
05/26/2025603603.8597.4602.2
05/27/2025600.8609.8599.4606.2
05/28/2025605.8617605.8608.2
05/30/2025610.4619.2609.6613
06/02/2025610.2622.6609.8617.8
06/03/2025620.6622.4617.4620.2
06/04/2025624632621.6628.2
06/05/2025632.4639.2629.4638.8
06/06/2025637639.2634.4636.8
06/10/2025636.4640632.4639.8
06/11/2025638.4645638.4643.6
06/12/2025638.6648637.4647
06/13/2025638.4644.6633.6636.4
06/16/2025636.8641.2633.8635.8
06/17/2025630632.8625.6627.2
06/18/2025627.2629619.2623.2
06/19/2025619621615615
06/20/2025618.4623.2617.4620
06/23/2025615625.6615621.4
06/24/2025635635622.6622.6
06/25/2025625625.2617.8618.8
06/26/2025619.8621.8615617.8
06/27/2025619.6628.4618.6628.4
06/30/2025633.2633.2621.2624
07/01/2025623.6625.6615624
07/02/2025625626618618.6
07/03/2025618.6620613.6615.8
07/04/2025611.4614.8608.8610.2
07/07/2025611.4613.4609.2610
07/08/2025611611605608.8
07/09/2025610613.6602613.6
07/10/2025615628.6614.6628.4
07/11/2025624.8627.6619.4621
07/14/2025618.2618.8613.6616
07/15/2025619.4619.4613614.8
07/16/2025610.2614.6608.4609.4
07/17/2025615.8621.4612.2618.4
07/18/2025621.4622.8617621.6
07/21/2025622625616617.6
07/22/2025615.4616.4610613.6
07/23/2025615.4622.2613.4621.4
07/24/2025628632624.4629.8
07/25/2025628628621.2626.8
07/28/2025632.8633.2622.2624.8
07/29/2025625.6627.2621.2622.8
07/30/2025623.8633.2621624.8
07/31/2025626.6634.4624624
08/04/2025609.2630.2608.8629
08/05/2025633634.6628.6629
08/06/2025633.6636624625.8
08/07/2025626.8653.8626644.4
08/08/2025646.2653642.4643
08/11/2025645.2645.2637.2637.2
08/12/2025640.6641636.2639.4
08/13/2025643.8643.8633636.8
08/14/2025640.4645.6638638.2
08/15/2025640.6641.2635636
08/18/2025635635620.8627.4
08/19/2025627.8635625632.4
08/20/2025617.8625.2605.2613.2
08/21/2025607609.6601.8602.2
08/22/2025597.2607596606.8
08/25/2025605.2605.6600601.8
08/26/2025600604.8598.8600.2
08/27/2025598.6600593.4596.2
08/28/2025596.8598591.4591.6
08/29/2025591.4592.2585.4586.2
09/01/2025587.4587.8584.8587.2
09/02/2025586.8587.2576.4576.6
09/03/2025581.4581.4576579.2
09/04/2025580.6593579.8588.4
09/05/2025591.2600.4589598.2
09/08/2025599.2603.8596.6602.4
09/09/2025605607597.6599.4
09/10/2025599.2600.2596.4598.2
09/11/2025600603.6596.8599.2
09/12/2025601.4603.4596.8600.4
09/15/2025601.2601.4592.2594.2
09/16/2025595.8596.4587.2588.2
09/17/2025587.2589.2584.2585
09/18/2025585590585585
09/19/2025586588.2582584.8
09/22/2025584588.2582584.6
09/23/2025587.4593586.2586.8
09/24/2025584.6589.6583586.2
09/25/2025582.6586577.2581.4
09/26/2025584586.8581.8585.2
09/29/2025590591.8586.8589.2
09/30/2025590597.4587.6597.2
10/01/2025595602.8593600.4
10/02/2025600.6605.4596.4600.6
10/03/2025603.2603.2596602.2
10/06/2025601606.4598.6604.8
10/07/2025601.4606.8601.2605
10/08/2025602.2607.8600.8605.6
10/09/2025608.8610.4603.2603.4
10/10/2025601.8604.8598.2598.2
10/13/2025600.6602.8596.4599.4
10/14/2025595604.6593604.6
10/15/2025605607.4598598
10/16/2025595608.6593.4608.6
10/17/2025602.8604.2597.6601.2
10/20/2025602.2606600.8603.6
10/21/2025603.8608600.4608
10/22/2025611616.6605.6613.4
10/23/2025612615.6610612.6
10/24/2025614.2615.8605.8609
10/27/2025610.4612605.8607.4
10/28/2025605.2606.6598.8602.8
10/29/2025597.2599.4591.8591.8
10/30/2025591.6594587.8589.8
10/31/2025586.8591.2586587
11/03/2025586.2597.4586.2591
11/04/2025605614.4597.4614.4
11/05/2025620627.4610.6617.8
11/06/2025614.2626.2613623
11/07/2025624625.8613.6623.6
11/10/2025625634622.4629.4
11/11/2025633.6639.6626.8636.6
11/12/2025635.6648635.2646.2
11/13/2025639.4649636.2637.4
11/14/2025635635625.8628.4
11/17/2025627.2629616.8616.8
11/18/2025611.8612601601.6
11/19/2025601.4615.2599610
11/20/2025615.6617.8612.6612.8
11/21/2025606.8624.8606624.8
11/24/2025625.4630.2618.6618.6
11/25/2025616.2624.2609623.8
11/26/2025625627.6620.6627.6
11/27/2025629630625.2628.2
11/28/2025629.6630625.6625.6
12/01/2025624.2624.2618624
12/02/2025623.8624.4616.4616.4
12/03/2025617625615.2615.2
12/04/2025618.8620.8615.8618.8
12/05/2025620624.2617622.8
12/08/2025626626619.2619.2
12/09/2025617.6619.6611.8612.6
12/10/2025610.6613605.4611
12/11/2025614617.6609.6613.2
12/12/2025614.2620613.8615.6
12/15/2025618.4622.4616619.4
12/16/2025620.2624.2619620.8
12/17/2025619.4619.8612.6615.2
12/18/2025615.2622.6614.8621.2
12/19/2025619.8625618.8618.8
12/22/2025619.6622.8615.8619.6
12/23/2025618.6620.8615.6616
12/29/2025619.6619.6613.4616.4
12/30/2025613.2620613.2619.6