Advertisement
Geberit AG (GEBN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:30PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 512.60 | 519.60 | 512.00 | 517.20 | 517.20 | 54,953 |
| Oct 24, 2024 | 512.60 | 516.40 | 509.80 | 513.60 | 513.60 | 51,008 |
| Oct 23, 2024 | 512.40 | 518.20 | 512.20 | 513.80 | 513.80 | 43,423 |
| Oct 22, 2024 | 523.00 | 525.40 | 513.40 | 515.80 | 515.80 | 72,571 |
| Oct 21, 2024 | 531.60 | 534.80 | 525.00 | 526.20 | 526.20 | 61,125 |
| Oct 18, 2024 | 535.00 | 538.00 | 528.60 | 532.40 | 532.40 | 163,625 |
| Oct 17, 2024 | 521.20 | 528.20 | 520.80 | 524.60 | 524.60 | 46,239 |
| Oct 16, 2024 | 518.40 | 523.60 | 515.80 | 523.60 | 523.60 | 53,542 |
| Oct 15, 2024 | 529.60 | 530.00 | 522.20 | 524.00 | 524.00 | 71,242 |
| Oct 14, 2024 | 523.00 | 527.40 | 522.20 | 525.00 | 525.00 | 40,847 |
| Oct 11, 2024 | 521.80 | 525.60 | 520.40 | 522.40 | 522.40 | 44,876 |
| Oct 10, 2024 | 526.00 | 528.00 | 521.20 | 522.80 | 522.80 | 51,942 |
| Oct 09, 2024 | 530.00 | 530.60 | 526.60 | 528.40 | 528.40 | 52,847 |
| Oct 08, 2024 | 526.80 | 532.80 | 525.60 | 530.80 | 530.80 | 38,922 |
| Oct 07, 2024 | 530.60 | 531.20 | 525.60 | 528.80 | 528.80 | 44,653 |
| Oct 04, 2024 | 535.40 | 537.40 | 529.00 | 529.00 | 529.00 | 85,496 |
| Oct 03, 2024 | 547.00 | 548.40 | 534.40 | 535.80 | 535.80 | 73,590 |
| Oct 02, 2024 | 549.00 | 549.40 | 544.60 | 547.40 | 547.40 | 46,775 |
| Oct 01, 2024 | 556.00 | 558.80 | 544.60 | 547.20 | 547.20 | 91,969 |
| Sep 30, 2024 | 556.00 | 559.80 | 550.20 | 551.40 | 551.40 | 84,585 |
| Sep 27, 2024 | 561.20 | 564.60 | 557.80 | 561.00 | 561.00 | 70,607 |
| Sep 26, 2024 | 565.00 | 568.40 | 557.20 | 559.60 | 559.60 | 86,795 |
| Sep 25, 2024 | 551.20 | 563.00 | 550.60 | 563.00 | 563.00 | 59,041 |
| Sep 24, 2024 | 555.20 | 557.00 | 546.40 | 551.40 | 551.40 | 42,401 |
| Sep 23, 2024 | 545.20 | 552.40 | 545.20 | 549.60 | 549.60 | 61,663 |
| Sep 20, 2024 | 555.20 | 557.80 | 547.00 | 548.60 | 548.60 | 146,205 |
| Sep 19, 2024 | 553.00 | 561.60 | 550.20 | 557.20 | 557.20 | 100,826 |
| Sep 18, 2024 | 550.80 | 551.00 | 542.80 | 546.00 | 546.00 | 56,068 |
| Sep 17, 2024 | 541.40 | 553.40 | 541.40 | 550.60 | 550.60 | 60,430 |
| Sep 16, 2024 | 541.00 | 543.80 | 539.00 | 540.20 | 540.20 | 37,577 |
| Sep 13, 2024 | 537.00 | 544.00 | 536.40 | 541.40 | 541.40 | 47,591 |
| Sep 12, 2024 | 534.60 | 540.80 | 532.00 | 535.00 | 535.00 | 68,773 |
| Sep 11, 2024 | 528.60 | 535.00 | 524.80 | 527.00 | 527.00 | 57,596 |
| Sep 10, 2024 | 523.00 | 530.60 | 522.60 | 527.40 | 527.40 | 54,223 |
| Sep 09, 2024 | 522.00 | 527.00 | 522.00 | 525.00 | 525.00 | 52,694 |
| Sep 06, 2024 | 523.00 | 529.00 | 519.00 | 519.60 | 519.60 | 56,892 |
| Sep 05, 2024 | 529.20 | 530.60 | 524.80 | 524.80 | 524.80 | 54,582 |
| Sep 04, 2024 | 535.00 | 537.20 | 528.00 | 530.80 | 530.80 | 77,295 |
| Sep 03, 2024 | 540.60 | 547.40 | 537.40 | 541.60 | 541.60 | 58,521 |
| Sep 02, 2024 | 541.60 | 544.00 | 535.40 | 543.60 | 543.60 | 33,017 |
| Aug 30, 2024 | 536.60 | 544.60 | 535.60 | 541.00 | 541.00 | 119,622 |
| Aug 29, 2024 | 529.00 | 537.60 | 529.00 | 536.40 | 536.40 | 43,065 |
| Aug 28, 2024 | 532.20 | 536.00 | 529.00 | 531.60 | 531.60 | 42,498 |
| Aug 27, 2024 | 536.00 | 536.20 | 529.40 | 530.80 | 530.80 | 32,254 |
| Aug 26, 2024 | 534.60 | 537.00 | 531.00 | 536.20 | 536.20 | 35,191 |
| Aug 23, 2024 | 528.40 | 534.20 | 526.80 | 533.60 | 533.60 | 43,921 |
| Aug 22, 2024 | 526.20 | 532.00 | 526.20 | 528.00 | 528.00 | 36,226 |
| Aug 21, 2024 | 526.00 | 528.80 | 524.80 | 526.00 | 526.00 | 56,958 |
| Aug 20, 2024 | 528.40 | 531.00 | 526.20 | 526.20 | 526.20 | 39,463 |
| Aug 19, 2024 | 522.00 | 527.80 | 519.80 | 527.80 | 527.80 | 57,682 |
| Aug 16, 2024 | 517.60 | 520.40 | 512.40 | 520.40 | 520.40 | 86,128 |
| Aug 15, 2024 | 510.00 | 519.80 | 505.00 | 518.60 | 518.60 | 156,422 |
| Aug 14, 2024 | 528.00 | 529.20 | 524.80 | 528.20 | 528.20 | 75,400 |
| Aug 13, 2024 | 524.80 | 525.40 | 514.80 | 523.00 | 523.00 | 62,457 |
| Aug 12, 2024 | 528.60 | 531.20 | 522.20 | 522.80 | 522.80 | 59,936 |
| Aug 09, 2024 | 528.00 | 531.20 | 524.00 | 526.60 | 526.60 | 46,238 |
| Aug 08, 2024 | 522.00 | 525.20 | 515.80 | 524.60 | 524.60 | 59,470 |
| Aug 07, 2024 | 520.00 | 529.80 | 518.20 | 526.80 | 526.80 | 67,063 |
| Aug 06, 2024 | 521.40 | 524.80 | 510.80 | 515.20 | 515.20 | 68,928 |
| Aug 05, 2024 | 508.40 | 521.80 | 501.00 | 520.00 | 520.00 | 85,103 |
| Aug 02, 2024 | 548.80 | 549.60 | 526.40 | 530.20 | 530.20 | 140,413 |
| Jul 31, 2024 | 564.00 | 568.00 | 560.00 | 560.40 | 560.40 | 71,504 |
| Jul 30, 2024 | 553.00 | 562.00 | 551.80 | 559.60 | 559.60 | 53,589 |
| Jul 29, 2024 | 556.80 | 557.60 | 550.00 | 551.40 | 551.40 | 46,090 |
| Jul 26, 2024 | 549.20 | 555.40 | 541.20 | 553.40 | 553.40 | 52,325 |
| Jul 25, 2024 | 545.00 | 548.20 | 537.80 | 547.60 | 547.60 | 68,240 |
| Jul 24, 2024 | 564.40 | 568.40 | 550.00 | 553.40 | 553.40 | 71,098 |
| Jul 23, 2024 | 565.20 | 570.20 | 562.80 | 568.20 | 568.20 | 35,276 |
| Jul 22, 2024 | 560.00 | 567.60 | 560.00 | 563.60 | 563.60 | 54,140 |
| Jul 19, 2024 | 560.40 | 561.00 | 555.20 | 557.00 | 557.00 | 64,122 |
| Jul 18, 2024 | 558.60 | 566.40 | 549.60 | 561.80 | 561.80 | 79,070 |
| Jul 17, 2024 | 558.60 | 559.20 | 551.60 | 555.80 | 555.80 | 42,591 |
| Jul 16, 2024 | 548.00 | 558.80 | 546.80 | 558.80 | 558.80 | 47,684 |
| Jul 15, 2024 | 556.00 | 560.40 | 550.20 | 550.80 | 550.80 | 41,663 |
| Jul 12, 2024 | 553.20 | 559.00 | 548.20 | 556.40 | 556.40 | 41,706 |
| Jul 11, 2024 | 545.00 | 554.00 | 542.00 | 552.60 | 552.60 | 68,274 |
| Jul 10, 2024 | 538.00 | 540.40 | 536.60 | 540.40 | 540.40 | 37,814 |
| Jul 09, 2024 | 537.00 | 543.40 | 534.60 | 536.20 | 536.20 | 42,348 |
| Jul 08, 2024 | 538.60 | 543.00 | 537.40 | 539.40 | 539.40 | 45,955 |
| Jul 05, 2024 | 545.00 | 546.40 | 539.00 | 540.20 | 540.20 | 39,344 |
| Jul 04, 2024 | 541.00 | 543.60 | 538.20 | 543.00 | 543.00 | 43,652 |
| Jul 03, 2024 | 535.00 | 541.60 | 532.40 | 538.60 | 538.60 | 65,393 |
| Jul 02, 2024 | 525.00 | 532.60 | 524.20 | 531.00 | 531.00 | 63,091 |
| Jul 01, 2024 | 536.80 | 538.00 | 527.20 | 529.20 | 529.20 | 83,265 |
| Jun 28, 2024 | 539.00 | 539.40 | 528.80 | 530.80 | 530.80 | 100,823 |
| Jun 27, 2024 | 543.60 | 543.80 | 537.20 | 537.20 | 537.20 | 65,568 |
| Jun 26, 2024 | 545.00 | 547.20 | 537.00 | 541.00 | 541.00 | 77,133 |
| Jun 25, 2024 | 541.60 | 546.60 | 537.00 | 540.40 | 540.40 | 62,173 |
| Jun 24, 2024 | 535.20 | 548.60 | 534.00 | 547.40 | 547.40 | 64,549 |
| Jun 21, 2024 | 542.20 | 543.00 | 537.60 | 537.60 | 537.60 | 176,048 |
| Jun 20, 2024 | 539.00 | 547.80 | 538.20 | 544.20 | 544.20 | 62,332 |
| Jun 19, 2024 | 544.20 | 544.60 | 537.20 | 537.20 | 537.20 | 73,473 |
| Jun 18, 2024 | 543.60 | 546.00 | 541.20 | 544.00 | 544.00 | 53,317 |
| Jun 17, 2024 | 544.80 | 547.00 | 539.20 | 541.20 | 541.20 | 45,228 |
| Jun 14, 2024 | 551.40 | 551.40 | 537.80 | 542.20 | 542.20 | 70,792 |
| Jun 13, 2024 | 550.40 | 553.00 | 544.80 | 550.00 | 550.00 | 75,359 |
| Jun 12, 2024 | 549.00 | 561.00 | 539.20 | 554.00 | 554.00 | 89,134 |
| Jun 11, 2024 | 554.00 | 555.60 | 546.60 | 547.60 | 547.60 | 56,737 |
| Jun 10, 2024 | 547.80 | 553.00 | 546.40 | 551.80 | 551.80 | 50,773 |
| Jun 07, 2024 | 558.80 | 558.80 | 547.40 | 550.80 | 550.80 | 48,055 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.